Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	13.770	13.890	13.510	13.640	13.640	1,328,941
2023-04-03	13.560	13.830	13.460	13.750	13.750	813,863
2023-03-31	13.140	13.540	13.040	13.510	13.510	679,500
2023-03-30	12.720	13.120	12.600	13.120	13.120	722,100
2023-03-29	12.650	12.760	12.480	12.520	12.520	639,951
2023-03-28	12.490	12.840	12.410	12.840	12.840	786,706
2023-03-27	12.300	12.580	12.300	12.460	12.460	486,213
2023-03-24	12.030	12.270	11.910	12.210	12.210	673,990
2023-03-23	12.300	12.380	12.070	12.150	12.150	446,381
2023-03-22	12.470	12.560	12.070	12.520	12.520	845,862
2023-03-21	12.110	12.420	12.040	12.340	12.340	576,139
2023-03-20	11.970	12.140	11.870	12.010	12.010	382,373
2023-03-17	12.240	12.350	12.045	12.100	12.100	677,969
2023-03-16	12.410	12.440	11.970	12.380	12.380	783,070
2023-03-15	11.900	12.600	11.790	12.600	12.600	1,243,296
2023-03-14	11.610	11.840	11.510	11.840	11.840	793,366
2023-03-13	11.850	11.920	11.540	11.770	11.770	385,542
2023-03-10	11.900	12.070	11.790	12.030	12.030	808,628
2023-03-09	12.250	12.315	12.090	12.260	12.260	487,706
2023-03-08	11.900	12.110	11.820	12.050	12.050	783,353
2023-03-07	11.720	12.120	11.700	12.090	12.090	524,125
2023-03-06	11.650	11.850	11.580	11.840	11.840	381,905
2023-03-03	11.700	11.820	11.520	11.600	11.600	455,506
2023-03-02	11.640	11.700	11.410	11.560	11.560	536,173
2023-03-01	11.750	11.895	11.620	11.820	11.820	526,156
2023-02-28	12.030	12.080	11.780	11.860	11.860	967,155
2023-02-27	12.110	12.260	11.900	11.900	11.900	609,678
2023-02-24	12.200	12.300	11.780	12.060	12.060	989,313
2023-02-23	12.990	12.990	11.900	12.360	12.360	1,048,876
2023-02-22	12.770	13.170	12.700	13.060	13.060	427,108
2023-02-21	13.010	13.080	12.900	12.980	12.980	355,856
2023-02-20	13.130	13.180	12.950	13.010	13.010	287,313
2023-02-17	13.190	13.310	13.060	13.110	13.110	300,172
2023-02-16	13.260	13.470	13.230	13.470	13.470	781,485
2023-02-15	13.190	13.440	12.980	13.180	13.180	627,913
2023-02-14	13.170	13.190	12.970	13.040	13.040	582,037
2023-02-13	13.050	13.110	12.870	13.050	13.050	482,605
2023-02-10	13.000	13.180	12.870	13.060	13.060	635,135
2023-02-09	13.140	13.330	13.070	13.180	13.180	462,625
2023-02-08	13.100	13.210	13.010	13.200	13.200	353,014
2023-02-07	13.250	13.410	13.130	13.240	13.240	489,985
2023-02-06	13.090	13.490	12.890	13.440	13.440	570,701
2023-02-03	13.380	13.420	13.050	13.070	13.070	454,141
2023-02-02	13.420	13.590	13.050	13.100	13.100	856,372
2023-02-01	13.070	13.110	12.860	12.980	12.980	720,378
2023-01-31	12.890	13.030	12.760	13.010	13.010	606,095
2023-01-30	13.450	13.545	12.970	12.970	12.970	395,663
2023-01-27	13.300	13.430	13.170	13.340	13.340	430,023
2023-01-25	13.100	13.330	13.100	13.250	13.250	801,975
2023-01-24	13.280	13.610	13.180	13.230	13.230	560,936
2023-01-23	13.250	13.600	13.210	13.290	13.290	546,512
2023-01-20	13.200	13.370	13.010	13.300	13.300	708,019
2023-01-19	12.700	13.230	12.620	13.210	13.210	550,179
2023-01-18	12.450	12.770	12.360	12.730	12.730	689,939
2023-01-17	12.200	12.670	12.090	12.470	12.470	827,325
2023-01-16	12.250	12.320	12.090	12.190	12.190	583,652
2023-01-13	12.150	12.470	12.080	12.250	12.250	888,996
2023-01-12	12.300	12.450	12.190	12.200	12.200	3,057,191
2023-01-11	12.280	12.420	11.960	12.150	12.150	1,178,775
2023-01-10	12.200	12.570	12.140	12.320	12.320	515,398

← NewerPage 16 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.