Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	16.200	16.340	16.060	16.230	16.230	509,372
2025-08-15	15.890	16.045	15.790	15.920	15.920	288,959
2025-08-14	15.800	16.010	15.630	15.840	15.840	439,213
2025-08-13	15.420	15.670	15.400	15.670	15.670	703,320
2025-08-12	15.700	15.770	15.270	15.400	15.400	254,014
2025-08-11	15.560	15.880	15.560	15.700	15.700	235,673
2025-08-08	15.690	15.830	15.595	15.750	15.750	210,727
2025-08-07	15.930	15.970	15.690	15.770	15.770	433,777
2025-08-06	16.000	16.080	15.875	16.000	16.000	371,005
2025-08-05	16.000	16.200	15.700	16.100	16.100	866,118
2025-08-04	15.720	15.880	15.610	15.820	15.820	381,041
2025-08-01	15.800	15.810	15.490	15.730	15.730	437,048
2025-07-31	15.900	16.010	15.810	15.880	15.880	354,064
2025-07-30	15.910	16.110	15.795	16.030	16.030	623,866
2025-07-29	15.570	16.040	15.560	15.920	15.920	776,692
2025-07-28	15.560	15.880	15.500	15.570	15.570	683,410
2025-07-25	15.250	15.680	15.070	15.560	15.560	1,524,964
2025-07-24	14.010	15.300	13.810	15.090	15.090	2,750,151
2025-07-23	12.590	12.960	12.590	12.950	12.950	259,888
2025-07-22	12.650	12.700	12.430	12.590	12.590	344,194
2025-07-21	12.660	12.700	12.500	12.650	12.650	224,677
2025-07-18	12.690	12.860	12.560	12.700	12.700	325,580
2025-07-17	12.780	12.780	12.560	12.610	12.610	232,148
2025-07-16	12.700	12.700	12.380	12.600	12.600	530,026
2025-07-15	12.900	12.920	12.710	12.760	12.760	226,403
2025-07-14	12.850	12.950	12.730	12.800	12.800	162,039
2025-07-11	13.030	13.110	12.790	12.940	12.940	629,175
2025-07-10	12.800	12.990	12.680	12.980	12.980	298,530
2025-07-09	12.780	12.880	12.710	12.800	12.800	147,853
2025-07-08	12.850	13.000	12.680	12.840	12.840	268,004
2025-07-07	12.860	13.030	12.760	12.800	12.800	200,282
2025-07-04	13.000	13.040	12.780	12.860	12.860	229,356
2025-07-03	13.040	13.050	12.670	12.810	12.810	443,594
2025-07-02	13.500	13.700	12.990	13.030	13.030	1,459,781
2025-07-01	13.640	13.740	13.450	13.540	13.540	312,432
2025-06-30	13.500	13.700	13.480	13.600	13.600	349,563
2025-06-27	13.300	13.580	13.290	13.450	13.450	386,643
2025-06-26	13.240	13.420	13.220	13.290	13.290	184,179
2025-06-25	13.400	13.460	13.170	13.280	13.280	160,617
2025-06-24	13.500	13.500	13.290	13.390	13.390	286,148
2025-06-23	13.350	13.420	13.150	13.310	13.310	210,088
2025-06-20	13.280	13.490	13.230	13.420	13.420	393,573
2025-06-19	13.330	13.530	13.210	13.280	13.280	423,458
2025-06-18	13.250	13.320	13.120	13.280	13.280	269,872
2025-06-17	12.810	13.360	12.810	13.210	13.210	564,943
2025-06-16	12.490	12.850	12.410	12.840	12.840	400,591
2025-06-13	12.480	12.510	12.180	12.450	12.450	340,626
2025-06-12	12.700	12.710	12.280	12.500	12.500	392,567
2025-06-11	12.570	12.730	12.540	12.650	12.650	223,372
2025-06-10	12.270	12.600	12.270	12.500	12.500	241,453
2025-06-06	12.180	12.440	12.090	12.330	12.330	267,092
2025-06-05	12.500	12.510	12.140	12.160	12.160	499,946
2025-06-04	12.660	12.900	12.580	12.630	12.630	673,784
2025-06-03	12.550	12.630	12.410	12.610	12.610	249,663
2025-06-02	12.530	12.610	12.340	12.540	12.540	380,067
2025-05-30	12.700	12.780	12.500	12.710	12.710	540,551
2025-05-29	12.750	12.790	12.550	12.760	12.760	391,095
2025-05-28	12.700	12.850	12.600	12.780	12.780	401,526
2025-05-27	12.620	12.640	12.460	12.580	12.580	344,650
2025-05-26	12.620	12.730	12.510	12.530	12.530	290,280

← NewerPage 6 of 22 · 1,265 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.