Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	12.500	13.000	12.360	12.630	12.630	636,841
2023-01-06	11.930	12.030	11.710	12.000	12.000	486,323
2023-01-05	11.980	12.260	11.895	11.920	11.920	362,835
2023-01-04	12.000	12.000	11.760	11.960	11.960	309,342
2023-01-03	12.370	12.370	11.620	11.720	11.720	307,390
2022-12-30	12.200	12.340	11.900	11.950	11.950	833,510
2022-12-29	12.400	12.400	11.890	11.890	11.890	306,635
2022-12-28	12.440	12.440	11.980	12.150	12.150	320,474
2022-12-23	12.790	12.840	12.370	12.470	12.470	385,448
2022-12-22	12.770	13.490	12.730	13.050	13.050	264,618
2022-12-21	13.020	13.660	12.630	12.650	12.650	427,375
2022-12-20	13.850	13.850	12.580	12.840	12.840	558,419
2022-12-19	13.700	13.715	13.480	13.540	13.540	242,040
2022-12-16	14.120	14.120	13.400	13.700	13.700	219,917
2022-12-15	13.750	13.990	13.750	13.930	13.930	362,089
2022-12-14	14.000	14.200	13.810	14.090	14.090	339,181
2022-12-13	14.080	14.250	13.870	13.950	13.950	163,091
2022-12-12	13.990	14.080	13.750	14.080	14.080	423,802
2022-12-09	13.720	13.980	13.720	13.960	13.960	260,244
2022-12-08	13.830	13.830	13.460	13.700	13.700	187,088
2022-12-07	13.660	13.890	13.540	13.750	13.750	336,474
2022-12-06	13.760	13.760	13.550	13.610	13.610	198,639
2022-12-05	13.910	14.120	13.550	13.760	13.760	259,173
2022-12-02	14.200	14.210	13.830	14.070	14.070	628,528
2022-12-01	14.500	14.600	14.180	14.220	14.220	135,482
2022-11-30	14.300	14.580	14.190	14.550	14.550	556,611
2022-11-29	14.350	14.510	14.190	14.240	14.240	168,533
2022-11-28	14.040	14.390	14.040	14.150	14.150	218,757
2022-11-25	14.500	14.670	14.160	14.200	14.200	1,154,000
2022-11-24	14.000	14.490	13.830	14.440	14.440	372,932
2022-11-23	13.790	14.230	13.680	13.900	13.900	458,821
2022-11-22	13.750	13.830	13.510	13.790	13.790	328,019
2022-11-21	13.800	13.890	13.550	13.750	13.750	8,315,275
2022-11-18	14.260	14.510	14.100	14.180	14.180	217,113
2022-11-17	14.900	14.900	14.220	14.270	14.270	193,062
2022-11-16	14.490	14.490	14.090	14.350	14.350	132,248
2022-11-15	15.340	15.340	14.350	14.430	14.430	148,812
2022-11-14	14.800	15.190	14.750	14.800	14.800	121,809
2022-11-11	14.520	15.200	14.520	14.830	14.830	157,692
2022-11-10	14.530	14.670	14.010	14.010	14.010	185,978
2022-11-09	14.400	14.800	14.400	14.740	14.740	186,296
2022-11-08	14.390	14.900	14.390	14.600	14.600	139,062
2022-11-07	15.590	15.590	14.720	14.850	14.850	232,690
2022-11-04	14.870	15.240	14.560	14.930	14.930	86,444
2022-11-03	15.340	15.360	14.800	15.020	15.020	228,962
2022-11-02	15.600	15.670	15.200	15.230	15.230	113,023
2022-11-01	15.240	15.660	15.240	15.590	15.590	206,255
2022-10-31	15.200	15.600	15.010	15.470	15.470	192,370
2022-10-28	15.090	15.280	14.910	15.190	15.190	123,361
2022-10-27	14.490	15.090	14.430	15.090	15.090	124,344
2022-10-26	14.590	14.630	14.310	14.430	14.430	187,396
2022-10-25	14.000	14.360	14.000	14.240	14.240	199,895
2022-10-24	14.180	14.180	13.850	14.080	14.080	263,308
2022-10-21	14.180	14.180	13.680	13.780	13.780	83,834
2022-10-20	14.300	14.300	13.600	13.890	13.890	231,482
2022-10-19	14.220	14.500	14.150	14.240	14.240	153,436
2022-10-18	13.900	14.460	13.900	14.440	14.440	104,221
2022-10-17	13.900	13.990	13.620	13.870	13.870	54,987
2022-10-14	13.600	14.320	13.600	14.230	14.230	101,388
2022-10-13	14.010	14.060	13.510	14.020	14.020	159,842

← NewerPage 17 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.