Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.540	12.570	12.120	12.120	12.120	227,935
2023-12-15	12.450	12.650	12.360	12.650	12.650	777,058
2023-12-14	12.430	12.430	12.190	12.390	12.390	387,880
2023-12-13	11.950	12.060	11.920	11.940	11.940	181,500
2023-12-12	11.970	12.000	11.850	11.980	11.980	153,816
2023-12-11	12.000	12.040	11.810	11.940	11.940	154,693
2023-12-08	11.900	12.100	11.790	11.950	11.950	121,103
2023-12-07	11.940	12.150	11.900	12.000	12.000	302,085
2023-12-06	11.780	11.960	11.580	11.960	11.960	335,757
2023-12-05	11.540	11.680	11.470	11.550	11.550	166,670
2023-12-04	11.990	11.990	11.700	11.800	11.800	255,851
2023-12-01	11.920	12.040	11.780	11.780	11.780	209,834
2023-11-30	12.050	12.090	11.800	11.980	11.980	344,629
2023-11-29	11.910	12.065	11.750	12.040	12.040	290,466
2023-11-28	11.910	12.140	11.780	11.970	11.970	343,406
2023-11-27	11.990	12.010	11.850	11.860	11.860	141,469
2023-11-24	11.970	11.970	11.800	11.860	11.860	178,038
2023-11-23	11.450	12.030	11.450	11.900	11.900	408,564
2023-11-22	12.000	12.010	11.460	11.600	11.600	424,745
2023-11-21	11.680	12.140	11.530	12.140	12.140	406,371
2023-11-20	11.300	11.530	11.290	11.470	11.470	422,908
2023-11-17	11.430	11.430	10.970	11.210	11.210	352,070
2023-11-16	11.790	11.790	11.290	11.360	11.360	235,381
2023-11-15	11.760	11.890	11.610	11.750	11.750	492,184
2023-11-14	11.460	11.490	11.255	11.490	11.490	284,887
2023-11-13	11.510	11.590	11.390	11.410	11.410	221,184
2023-11-10	11.340	11.540	11.170	11.450	11.450	461,601
2023-11-09	11.970	11.980	11.530	11.610	11.610	271,509
2023-11-08	11.630	12.030	11.520	11.840	11.840	311,323
2023-11-07	11.370	11.550	11.280	11.500	11.500	313,286
2023-11-06	11.540	11.760	11.390	11.420	11.420	219,686
2023-11-03	11.740	11.740	11.360	11.540	11.540	206,392
2023-11-02	11.280	11.660	11.240	11.550	11.550	488,764
2023-11-01	11.140	11.270	10.960	11.250	11.250	218,781
2023-10-31	10.670	10.950	10.670	10.870	10.870	415,298
2023-10-30	10.700	10.840	10.660	10.710	10.710	183,347
2023-10-27	10.830	10.940	10.750	10.910	10.910	178,131
2023-10-26	10.730	10.920	10.690	10.830	10.830	269,991
2023-10-25	11.220	11.270	10.850	10.890	10.890	185,722
2023-10-24	11.340	11.450	11.210	11.280	11.280	178,481
2023-10-23	11.280	11.560	11.240	11.400	11.400	271,023
2023-10-20	11.170	11.390	11.090	11.360	11.360	391,610
2023-10-19	11.200	11.365	11.120	11.320	11.320	169,633
2023-10-18	11.270	11.420	11.200	11.420	11.420	288,845
2023-10-17	11.220	11.280	11.000	11.190	11.190	190,515
2023-10-16	11.190	11.190	10.920	10.940	10.940	202,253
2023-10-13	11.050	11.420	11.010	11.310	11.310	290,222
2023-10-12	11.330	11.500	11.220	11.440	11.440	284,645
2023-10-11	10.900	11.310	10.860	11.290	11.290	358,343
2023-10-10	10.520	10.900	10.500	10.900	10.900	374,119
2023-10-09	10.120	10.430	10.120	10.350	10.350	795,998
2023-10-06	10.760	10.760	9.980	10.090	10.090	999,330
2023-10-05	11.150	11.160	10.900	10.900	10.900	550,388
2023-10-04	11.220	11.300	11.055	11.100	11.100	492,688
2023-10-03	11.250	11.430	11.170	11.370	11.370	1,004,553
2023-10-02	11.430	11.565	11.400	11.470	11.470	142,572
2023-09-29	11.210	11.470	11.210	11.420	11.420	293,572
2023-09-28	11.400	11.400	11.165	11.260	11.260	258,966
2023-09-27	11.290	11.510	11.160	11.480	11.480	345,131
2023-09-26	11.500	11.580	11.310	11.400	11.400	218,516

← NewerPage 13 of 22 · 1,271 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.