Pexa Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	15.100	15.105	14.580	14.580	14.580	378,206
2025-11-07	14.810	15.360	14.790	15.230	15.230	440,068
2025-11-06	15.130	15.170	14.800	14.810	14.810	918,367
2025-11-05	15.100	15.420	14.975	15.100	15.100	272,698
2025-11-04	15.250	15.330	15.075	15.140	15.140	122,581
2025-11-03	15.330	15.500	15.120	15.260	15.260	211,910
2025-10-31	14.850	15.180	14.840	15.150	15.150	312,078
2025-10-30	15.100	15.260	14.840	14.840	14.840	911,320
2025-10-29	15.300	15.445	15.160	15.280	15.280	650,264
2025-10-28	15.380	15.485	15.190	15.340	15.340	232,490
2025-10-27	15.500	15.500	15.130	15.260	15.260	200,915
2025-10-24	15.360	15.360	15.170	15.170	15.170	271,508
2025-10-23	15.500	15.500	15.255	15.290	15.290	213,967
2025-10-22	15.400	15.450	15.295	15.440	15.440	176,584
2025-10-21	15.610	15.620	15.330	15.440	15.440	400,864
2025-10-20	15.410	15.590	15.380	15.460	15.460	221,984
2025-10-17	15.380	15.480	15.300	15.330	15.330	187,845
2025-10-16	15.680	15.740	15.460	15.530	15.530	214,163
2025-10-15	15.640	15.670	15.400	15.610	15.610	138,147
2025-10-14	15.500	15.790	15.445	15.540	15.540	298,812
2025-10-13	15.800	16.140	15.630	15.630	15.630	240,183
2025-10-10	15.890	15.900	15.750	15.890	15.890	178,059
2025-10-09	15.920	16.000	15.530	15.900	15.900	677,399
2025-10-08	16.020	16.070	15.840	15.920	15.920	356,964
2025-10-07	15.980	16.070	15.850	15.960	15.960	388,561
2025-10-06	15.950	16.060	15.750	15.830	15.830	156,113
2025-10-03	15.520	15.890	15.480	15.760	15.760	318,336
2025-10-02	15.630	15.820	15.000	15.460	15.460	418,676
2025-10-01	15.670	15.830	15.590	15.750	15.750	244,346
2025-09-30	15.550	15.860	15.540	15.670	15.670	290,648
2025-09-29	15.860	15.890	15.570	15.670	15.670	302,089
2025-09-26	15.930	16.000	15.710	15.750	15.750	278,368
2025-09-25	16.110	16.250	15.990	16.000	16.000	281,675
2025-09-24	16.180	16.240	16.025	16.170	16.170	362,236
2025-09-23	16.330	16.470	16.150	16.250	16.250	325,941
2025-09-22	16.770	16.890	16.410	16.500	16.500	378,894
2025-09-19	16.710	16.880	16.510	16.810	16.810	926,450
2025-09-18	16.600	16.870	16.540	16.800	16.800	420,051
2025-09-17	16.290	16.840	16.280	16.530	16.530	454,811
2025-09-16	16.000	16.350	15.970	16.240	16.240	321,313
2025-09-15	16.100	16.100	15.800	15.980	15.980	721,285
2025-09-12	16.340	16.570	16.135	16.300	16.300	479,738
2025-09-11	16.390	16.470	16.150	16.330	16.330	603,558
2025-09-10	16.150	16.460	16.020	16.400	16.400	418,793
2025-09-09	16.040	16.150	15.930	16.110	16.110	417,410
2025-09-08	16.020	16.075	15.770	16.000	16.000	287,098
2025-09-05	15.720	16.130	15.640	15.920	15.920	394,854
2025-09-04	15.780	15.900	15.400	15.640	15.640	496,422
2025-09-03	15.250	15.620	15.250	15.620	15.620	507,705
2025-09-02	15.040	15.350	15.040	15.290	15.290	333,792
2025-09-01	15.450	15.740	14.990	15.150	15.150	519,828
2025-08-29	15.230	15.855	14.330	15.340	15.340	2,670,646
2025-08-28	16.740	17.180	16.520	16.920	16.920	624,910
2025-08-27	16.700	16.860	16.480	16.660	16.660	651,013
2025-08-26	16.540	16.630	16.460	16.570	16.570	549,411
2025-08-25	16.550	16.790	16.500	16.510	16.510	326,194
2025-08-22	16.410	16.510	16.200	16.490	16.490	287,010
2025-08-21	16.540	16.765	16.330	16.470	16.470	401,558
2025-08-20	16.500	16.590	16.370	16.410	16.410	350,948
2025-08-19	16.270	16.350	16.160	16.340	16.340	304,178

← NewerPage 5 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.