Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.300	11.650	11.250	11.570	11.570	545,101
2025-02-24	11.480	11.575	11.280	11.310	11.310	346,098
2025-02-21	11.220	11.570	11.110	11.390	11.390	813,017
2025-02-20	11.250	11.470	11.190	11.250	11.250	837,894
2025-02-19	11.700	11.750	11.320	11.400	11.400	422,947
2025-02-18	11.890	11.970	11.660	11.700	11.700	760,976
2025-02-17	11.850	12.010	11.760	11.880	11.880	321,801
2025-02-14	12.150	12.295	11.830	11.870	11.870	351,264
2025-02-13	11.970	12.150	11.720	11.890	11.890	414,038
2025-02-12	11.950	11.950	11.680	11.850	11.850	305,342
2025-02-11	12.030	12.110	11.760	11.870	11.870	461,506
2025-02-10	12.090	12.210	11.955	12.140	12.140	192,868
2025-02-07	12.390	12.430	12.010	12.150	12.150	426,770
2025-02-06	12.300	12.710	11.585	12.450	12.450	622,787
2025-02-05	12.820	13.010	12.760	12.840	12.840	224,691
2025-02-04	12.900	12.910	12.650	12.650	12.650	111,908
2025-02-03	13.050	13.090	12.700	12.760	12.760	171,861
2025-01-31	13.250	13.250	13.110	13.200	13.200	221,277
2025-01-30	13.270	13.410	13.215	13.250	13.250	118,245
2025-01-29	13.200	13.470	13.200	13.340	13.340	144,962
2025-01-28	13.260	13.320	13.115	13.190	13.190	151,702
2025-01-24	13.030	13.250	13.030	13.240	13.240	130,610
2025-01-23	13.140	13.240	13.010	13.070	13.070	128,768
2025-01-22	13.390	13.390	13.180	13.250	13.250	85,077
2025-01-21	13.220	13.390	13.150	13.270	13.270	181,501
2025-01-20	12.990	13.255	12.940	13.120	13.120	111,605
2025-01-17	12.870	12.990	12.850	12.980	12.980	89,782
2025-01-16	13.380	13.380	12.860	12.950	12.950	144,416
2025-01-15	12.740	13.060	12.700	12.970	12.970	155,568
2025-01-14	12.830	12.930	12.760	12.870	12.870	129,165
2025-01-13	12.830	12.960	12.600	12.680	12.680	204,024
2025-01-10	13.200	13.280	12.900	13.080	13.080	70,285
2025-01-09	12.900	13.250	12.840	13.150	13.150	238,197
2025-01-08	13.000	13.110	12.830	12.930	12.930	136,763
2025-01-07	13.090	13.270	13.020	13.080	13.080	92,766
2025-01-06	13.210	13.280	13.060	13.110	13.110	103,351
2025-01-03	12.810	13.190	12.810	13.010	13.010	99,354
2025-01-02	13.010	13.110	12.860	12.890	12.890	137,366
2024-12-31	12.980	13.180	12.980	13.060	13.060	66,580
2024-12-30	13.000	13.210	12.960	13.190	13.190	123,547
2024-12-27	13.010	13.290	13.010	13.220	13.220	90,570
2024-12-24	13.250	13.250	13.040	13.170	13.170	41,170
2024-12-23	13.010	13.270	13.010	13.230	13.230	105,177
2024-12-20	12.930	13.080	12.800	12.980	12.980	291,398
2024-12-19	13.170	13.180	12.960	13.020	13.020	378,073
2024-12-18	13.290	13.640	13.280	13.350	13.350	337,665
2024-12-17	12.400	13.650	12.400	13.330	13.330	466,796
2024-12-16	12.310	12.420	12.160	12.320	12.320	294,946
2024-12-13	12.350	12.530	12.300	12.390	12.390	107,290
2024-12-12	12.710	12.770	12.410	12.410	12.410	213,231
2024-12-11	12.640	12.700	12.540	12.580	12.580	190,247
2024-12-10	12.800	12.860	12.620	12.720	12.720	342,252
2024-12-09	12.880	12.930	12.700	12.770	12.770	178,511
2024-12-06	13.000	13.170	12.870	12.900	12.900	116,804
2024-12-05	13.340	13.350	13.130	13.190	13.190	873,991
2024-12-04	13.180	13.350	13.140	13.270	13.270	306,187
2024-12-03	13.200	13.320	13.040	13.290	13.290	450,559
2024-12-02	13.090	13.230	12.950	12.990	12.990	183,862
2024-11-29	13.100	13.150	12.940	13.040	13.040	141,328
2024-11-28	12.750	13.110	12.670	13.010	13.010	406,319

← NewerPage 8 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.