Pexa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 12.800 | 12.910 | 12.680 | 12.760 | 12.760 | 178,144 |
| 2024-11-26 | 12.630 | 12.800 | 12.610 | 12.700 | 12.700 | 220,558 |
| 2024-11-25 | 12.720 | 12.830 | 12.560 | 12.590 | 12.590 | 341,391 |
| 2024-11-22 | 12.500 | 12.690 | 12.310 | 12.500 | 12.500 | 475,002 |
| 2024-11-21 | 13.060 | 13.080 | 12.230 | 12.320 | 12.320 | 720,413 |
| 2024-11-20 | 13.100 | 13.220 | 12.900 | 12.950 | 12.950 | 253,028 |
| 2024-11-19 | 13.500 | 13.670 | 12.800 | 13.060 | 13.060 | 761,014 |
| 2024-11-18 | 13.450 | 13.660 | 13.450 | 13.580 | 13.580 | 196,633 |
| 2024-11-15 | 13.600 | 13.600 | 13.460 | 13.540 | 13.540 | 113,159 |
| 2024-11-14 | 13.500 | 13.580 | 13.350 | 13.440 | 13.440 | 161,870 |
| 2024-11-13 | 13.400 | 13.500 | 13.350 | 13.410 | 13.410 | 168,856 |
| 2024-11-12 | 13.410 | 13.560 | 13.320 | 13.520 | 13.520 | 120,831 |
| 2024-11-11 | 13.560 | 13.720 | 13.315 | 13.510 | 13.510 | 196,937 |
| 2024-11-08 | 13.830 | 13.890 | 13.630 | 13.740 | 13.740 | 148,848 |
| 2024-11-07 | 13.560 | 13.700 | 13.460 | 13.600 | 13.600 | 267,293 |
| 2024-11-06 | 13.680 | 13.740 | 13.480 | 13.580 | 13.580 | 163,986 |
| 2024-11-05 | 13.270 | 13.550 | 13.270 | 13.550 | 13.550 | 231,722 |
| 2024-11-04 | 13.630 | 13.630 | 13.350 | 13.450 | 13.450 | 169,806 |
| 2024-11-01 | 13.380 | 13.380 | 13.250 | 13.370 | 13.370 | 160,756 |
| 2024-10-31 | 13.620 | 13.680 | 13.480 | 13.610 | 13.610 | 237,365 |
| 2024-10-30 | 13.780 | 13.800 | 13.590 | 13.660 | 13.660 | 117,653 |
| 2024-10-29 | 13.830 | 13.900 | 13.640 | 13.640 | 13.640 | 192,358 |
| 2024-10-28 | 13.950 | 13.950 | 13.600 | 13.790 | 13.790 | 162,796 |
| 2024-10-25 | 13.910 | 13.990 | 13.740 | 13.760 | 13.760 | 156,519 |
| 2024-10-24 | 14.020 | 14.110 | 13.820 | 13.910 | 13.910 | 202,776 |
| 2024-10-23 | 14.350 | 14.350 | 13.970 | 14.030 | 14.030 | 245,832 |
| 2024-10-22 | 14.570 | 14.570 | 14.030 | 14.150 | 14.150 | 263,196 |
| 2024-10-21 | 14.520 | 14.885 | 14.330 | 14.730 | 14.730 | 574,394 |
| 2024-10-18 | 14.560 | 14.560 | 14.160 | 14.200 | 14.200 | 197,776 |
| 2024-10-17 | 14.340 | 14.690 | 14.330 | 14.610 | 14.610 | 282,335 |
| 2024-10-16 | 14.410 | 14.450 | 14.220 | 14.230 | 14.230 | 201,856 |
| 2024-10-15 | 14.430 | 14.430 | 14.230 | 14.380 | 14.380 | 234,838 |
| 2024-10-14 | 14.420 | 14.420 | 14.110 | 14.180 | 14.180 | 158,433 |
| 2024-10-11 | 14.200 | 14.280 | 14.100 | 14.160 | 14.160 | 152,777 |
| 2024-10-10 | 14.480 | 14.600 | 14.060 | 14.210 | 14.210 | 168,054 |
| 2024-10-09 | 14.370 | 14.460 | 14.310 | 14.420 | 14.420 | 184,777 |
| 2024-10-08 | 14.150 | 14.410 | 14.150 | 14.260 | 14.260 | 207,026 |
| 2024-10-07 | 14.400 | 14.490 | 14.110 | 14.290 | 14.290 | 130,608 |
| 2024-10-04 | 14.420 | 14.470 | 14.110 | 14.320 | 14.320 | 233,167 |
| 2024-10-03 | 14.500 | 14.530 | 14.310 | 14.460 | 14.460 | 248,861 |
| 2024-10-02 | 14.680 | 14.730 | 14.450 | 14.500 | 14.500 | 332,537 |
| 2024-10-01 | 14.740 | 14.790 | 14.650 | 14.790 | 14.790 | 397,629 |
| 2024-09-30 | 14.900 | 14.950 | 14.660 | 14.800 | 14.800 | 400,208 |
| 2024-09-27 | 14.970 | 15.000 | 14.820 | 14.900 | 14.900 | 317,456 |
| 2024-09-26 | 15.000 | 15.200 | 14.950 | 15.000 | 15.000 | 785,763 |
| 2024-09-25 | 14.950 | 15.120 | 14.900 | 15.000 | 15.000 | 513,639 |
| 2024-09-24 | 14.430 | 14.950 | 14.400 | 14.920 | 14.920 | 539,617 |
| 2024-09-23 | 14.450 | 14.490 | 14.170 | 14.410 | 14.410 | 340,907 |
| 2024-09-20 | 14.400 | 14.600 | 14.140 | 14.600 | 14.600 | 915,740 |
| 2024-09-19 | 14.080 | 14.460 | 13.900 | 14.340 | 14.340 | 548,000 |
| 2024-09-18 | 13.990 | 14.110 | 13.830 | 14.030 | 14.030 | 232,659 |
| 2024-09-17 | 14.060 | 14.110 | 13.930 | 14.070 | 14.070 | 121,681 |
| 2024-09-16 | 14.180 | 14.360 | 13.925 | 14.130 | 14.130 | 325,570 |
| 2024-09-13 | 13.820 | 14.100 | 13.740 | 14.090 | 14.090 | 292,928 |
| 2024-09-12 | 13.560 | 13.750 | 13.310 | 13.730 | 13.730 | 275,675 |
| 2024-09-11 | 13.640 | 13.665 | 13.250 | 13.300 | 13.300 | 187,499 |
| 2024-09-10 | 13.400 | 13.640 | 13.370 | 13.620 | 13.620 | 191,437 |
| 2024-09-09 | 13.210 | 13.380 | 13.150 | 13.300 | 13.300 | 175,575 |
| 2024-09-06 | 13.360 | 13.420 | 13.310 | 13.340 | 13.340 | 152,973 |
| 2024-09-05 | 13.300 | 13.490 | 13.190 | 13.370 | 13.370 | 175,394 |
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.