Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	12.620	12.730	12.510	12.530	12.530	290,280
2025-05-23	12.550	12.790	12.480	12.660	12.660	348,797
2025-05-22	12.280	12.550	12.250	12.510	12.510	338,481
2025-05-21	12.310	12.490	12.240	12.260	12.260	382,800
2025-05-20	12.620	12.660	12.225	12.340	12.340	340,105
2025-05-19	12.300	12.990	12.290	12.590	12.590	572,145
2025-05-16	11.830	12.210	11.700	12.180	12.180	348,949
2025-05-15	12.150	12.150	11.630	11.690	11.690	535,180
2025-05-14	11.810	12.170	11.810	12.070	12.070	285,909
2025-05-13	11.900	11.980	11.655	11.810	11.810	320,469
2025-05-12	11.980	11.980	11.590	11.670	11.670	279,394
2025-05-09	11.850	11.890	11.760	11.810	11.810	160,449
2025-05-08	11.750	11.900	11.630	11.840	11.840	199,944
2025-05-07	11.710	11.770	11.550	11.680	11.680	194,905
2025-05-06	11.900	11.970	11.755	11.790	11.790	173,446
2025-05-05	12.250	12.310	11.930	11.950	11.950	198,929
2025-05-02	12.170	12.350	12.000	12.260	12.260	280,500
2025-05-01	12.140	12.500	12.080	12.170	12.170	409,682
2025-04-30	11.910	12.150	11.620	12.070	12.070	477,856
2025-04-29	11.350	11.480	11.240	11.450	11.450	490,487
2025-04-28	11.180	11.360	11.150	11.260	11.260	194,541
2025-04-24	11.160	11.270	11.120	11.200	11.200	155,351
2025-04-23	11.130	11.180	10.990	11.140	11.140	298,684
2025-04-22	11.050	11.060	10.820	10.920	10.920	267,350
2025-04-17	11.230	11.280	11.060	11.200	11.200	238,289
2025-04-16	11.420	11.450	11.110	11.180	11.180	296,755
2025-04-15	11.490	11.500	11.340	11.370	11.370	232,003
2025-04-14	11.510	11.640	11.340	11.450	11.450	243,738
2025-04-11	11.200	11.510	11.140	11.500	11.500	198,249
2025-04-10	11.820	11.845	11.360	11.440	11.440	504,187
2025-04-09	11.090	11.360	11.090	11.240	11.240	377,484
2025-04-08	10.950	11.290	10.880	11.260	11.260	556,575
2025-04-07	10.850	11.110	10.650	10.860	10.860	747,289
2025-04-04	11.110	11.340	11.090	11.280	11.280	387,648
2025-04-03	11.080	11.300	11.020	11.270	11.270	291,630
2025-04-02	11.290	11.430	11.130	11.230	11.230	272,122
2025-04-01	11.220	11.360	10.990	11.140	11.140	347,732
2025-03-31	11.160	11.245	11.030	11.160	11.160	317,838
2025-03-28	11.360	11.410	11.200	11.200	11.200	370,158
2025-03-27	11.410	11.420	11.220	11.340	11.340	541,820
2025-03-26	11.500	11.560	11.290	11.410	11.410	466,892
2025-03-25	11.760	11.870	11.500	11.500	11.500	466,850
2025-03-24	11.570	11.720	11.490	11.720	11.720	292,631
2025-03-21	11.710	11.750	11.570	11.600	11.600	516,014
2025-03-20	11.600	11.790	11.480	11.730	11.730	850,628
2025-03-19	11.650	11.700	11.450	11.500	11.500	271,377
2025-03-18	11.900	11.940	11.710	11.720	11.720	287,230
2025-03-17	11.660	11.880	11.640	11.700	11.700	238,446
2025-03-14	11.300	11.690	11.280	11.610	11.610	418,609
2025-03-13	11.300	11.610	11.280	11.410	11.410	501,631
2025-03-12	11.300	11.440	11.200	11.300	11.300	394,562
2025-03-11	11.550	11.630	11.330	11.440	11.440	463,241
2025-03-10	11.600	11.730	11.380	11.640	11.640	458,915
2025-03-07	11.610	11.870	11.570	11.600	11.600	314,272
2025-03-06	11.480	11.660	11.460	11.620	11.620	273,271
2025-03-05	11.700	11.700	11.340	11.400	11.400	436,261
2025-03-04	12.200	12.200	11.700	11.730	11.730	268,344
2025-03-03	12.530	12.590	12.190	12.190	12.190	304,575
2025-02-28	12.140	12.680	11.860	12.310	12.310	1,060,340
2025-02-27	11.590	11.740	11.390	11.390	11.390	378,774

← NewerPage 7 of 22 · 1,266 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.