Pexa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.360 | 6.640 | 6.340 | 6.550 | 6.550 | 628,045 |
| 2026-10-19 | 6.580 | 6.670 | 6.440 | 6.560 | 6.560 | 438,399 |
| 2026-10-16 | 6.520 | 6.630 | 6.350 | 6.610 | 6.610 | 596,808 |
| 2026-10-15 | 6.210 | 6.450 | 6.180 | 6.360 | 6.360 | 724,282 |
| 2026-10-14 | 6.260 | 6.270 | 6.180 | 6.200 | 6.200 | 332,154 |
| 2026-10-13 | 6.520 | 6.520 | 6.230 | 6.300 | 6.300 | 302,040 |
| 2026-10-12 | 6.510 | 6.510 | 6.360 | 6.360 | 6.360 | 335,898 |
| 2026-10-09 | 6.430 | 6.510 | 6.370 | 6.510 | 6.510 | 324,630 |
| 2026-10-08 | 6.230 | 6.360 | 6.220 | 6.360 | 6.360 | 554,859 |
| 2026-10-07 | 6.220 | 6.400 | 6.150 | 6.360 | 6.360 | 656,876 |
| 2026-10-06 | 6.340 | 6.400 | 6.200 | 6.230 | 6.230 | 408,544 |
| 2026-10-05 | 6.410 | 6.480 | 6.330 | 6.340 | 6.340 | 385,560 |
| 2026-10-02 | 6.510 | 6.540 | 6.410 | 6.440 | 6.440 | 391,264 |
| 2026-10-01 | 6.670 | 6.680 | 6.500 | 6.500 | 6.500 | 398,674 |
| 2026-09-30 | 6.580 | 6.790 | 6.520 | 6.700 | 6.700 | 681,640 |
| 2026-09-29 | 6.490 | 6.620 | 6.450 | 6.580 | 6.580 | 477,210 |
| 2026-09-28 | 6.610 | 6.630 | 6.495 | 6.540 | 6.540 | 512,711 |
| 2026-09-25 | 6.800 | 6.800 | 6.640 | 6.640 | 6.640 | 536,644 |
| 2026-09-24 | 6.750 | 6.790 | 6.710 | 6.790 | 6.790 | 496,364 |
| 2026-09-23 | 6.830 | 6.880 | 6.780 | 6.790 | 6.790 | 435,164 |
| 2026-09-22 | 7.140 | 7.140 | 6.830 | 6.890 | 6.890 | 571,708 |
| 2026-09-21 | 6.850 | 7.040 | 6.810 | 7.000 | 7.000 | 842,009 |
| 2026-09-18 | 6.920 | 6.970 | 6.690 | 6.890 | 6.890 | 1,405,738 |
| 2026-09-17 | 6.900 | 6.930 | 6.810 | 6.880 | 6.880 | 764,730 |
| 2026-09-16 | 6.950 | 6.990 | 6.800 | 6.840 | 6.840 | 677,049 |
| 2026-09-15 | 6.860 | 7.030 | 6.860 | 6.940 | 6.940 | 703,004 |
| 2026-09-14 | 6.850 | 6.990 | 6.820 | 6.860 | 6.860 | 516,062 |
| 2026-09-11 | 6.890 | 6.900 | 6.770 | 6.800 | 6.800 | 565,223 |
| 2026-09-10 | 7.000 | 7.000 | 6.840 | 6.890 | 6.890 | 746,081 |
| 2026-09-09 | 7.420 | 7.460 | 7.010 | 7.040 | 7.040 | 915,758 |
| 2026-09-08 | 7.530 | 7.575 | 7.440 | 7.450 | 7.450 | 443,568 |
| 2026-09-07 | 7.570 | 7.700 | 7.440 | 7.550 | 7.550 | 815,793 |
| 2026-09-04 | 7.350 | 7.545 | 7.335 | 7.430 | 7.430 | 538,031 |
| 2026-09-03 | 7.140 | 7.380 | 6.965 | 7.370 | 7.370 | 591,444 |
| 2026-09-02 | 7.090 | 7.220 | 7.030 | 7.140 | 7.140 | 819,329 |
| 2026-09-01 | 7.160 | 7.320 | 7.095 | 7.150 | 7.150 | 1,092,826 |
| 2026-08-31 | 6.870 | 7.470 | 6.765 | 7.310 | 7.310 | 2,356,684 |
| 2026-08-28 | 7.000 | 7.000 | 6.420 | 6.680 | 6.680 | 4,839,952 |
| 2026-08-27 | 7.990 | 8.100 | 7.970 | 8.090 | 8.090 | 332,324 |
| 2026-08-26 | 8.050 | 8.170 | 7.960 | 8.020 | 8.020 | 391,195 |
| 2026-08-25 | 7.970 | 8.080 | 7.870 | 8.050 | 8.050 | 367,664 |
| 2026-08-24 | 8.080 | 8.110 | 7.860 | 7.900 | 7.900 | 357,887 |
| 2026-08-21 | 8.050 | 8.150 | 8.030 | 8.100 | 8.100 | 370,126 |
| 2026-08-20 | 8.030 | 8.105 | 7.940 | 8.040 | 8.040 | 455,396 |
| 2026-08-19 | 7.900 | 7.970 | 7.810 | 7.910 | 7.910 | 754,709 |
| 2026-08-18 | 7.780 | 8.010 | 7.760 | 7.880 | 7.880 | 280,597 |
| 2026-08-17 | 7.800 | 7.970 | 7.760 | 7.850 | 7.850 | 365,281 |
| 2026-08-14 | 7.880 | 7.950 | 7.780 | 7.860 | 7.860 | 276,202 |
| 2026-08-13 | 7.780 | 7.925 | 7.780 | 7.880 | 7.880 | 264,170 |
| 2026-08-12 | 7.950 | 7.980 | 7.790 | 7.920 | 7.920 | 481,293 |
| 2026-08-11 | 8.020 | 8.030 | 7.890 | 7.960 | 7.960 | 513,628 |
| 2026-08-10 | 7.860 | 8.010 | 7.850 | 8.010 | 8.010 | 466,440 |
| 2026-08-07 | 7.640 | 7.870 | 7.580 | 7.810 | 7.810 | 494,659 |
| 2026-08-06 | 7.620 | 7.670 | 7.530 | 7.630 | 7.630 | 817,686 |
| 2026-08-05 | 7.660 | 7.720 | 7.590 | 7.700 | 7.700 | 594,472 |
| 2026-08-04 | 7.390 | 7.630 | 7.390 | 7.630 | 7.630 | 498,764 |
| 2026-08-03 | 7.430 | 7.430 | 7.210 | 7.420 | 7.420 | 755,484 |
| 2026-07-31 | 7.350 | 7.540 | 7.200 | 7.420 | 7.420 | 838,814 |
| 2026-07-30 | 7.380 | 7.380 | 7.200 | 7.250 | 7.250 | 536,840 |
| 2026-07-29 | 7.600 | 7.600 | 7.315 | 7.370 | 7.370 | 680,325 |
Page 1 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.