Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	14.070	14.170	13.600	13.930	13.930	215,777
2022-10-11	14.780	14.780	13.760	13.980	13.980	189,978
2022-10-10	14.250	14.250	13.610	13.850	13.850	130,347
2022-10-07	14.350	14.660	13.850	14.200	14.200	178,637
2022-10-06	13.630	14.420	13.630	14.370	14.370	208,259
2022-10-05	13.210	13.870	13.120	13.870	13.870	516,353
2022-10-04	13.030	13.300	13.030	13.200	13.200	179,060
2022-10-03	13.500	13.500	12.960	12.960	12.960	60,670
2022-09-30	13.450	13.500	13.280	13.500	13.500	170,061
2022-09-29	13.530	13.530	13.270	13.480	13.480	295,513
2022-09-28	13.300	13.450	13.020	13.370	13.370	243,414
2022-09-27	13.410	13.450	13.010	13.230	13.230	273,350
2022-09-26	13.100	13.480	13.100	13.350	13.350	131,426
2022-09-23	13.400	13.455	12.930	13.280	13.280	577,200
2022-09-21	13.690	13.960	13.640	13.670	13.670	169,500
2022-09-20	14.285	14.480	13.580	13.950	13.950	210,042
2022-09-19	14.050	14.210	13.430	13.430	13.430	567,986
2022-09-16	14.260	14.475	14.080	14.150	14.150	1,585,607
2022-09-15	14.930	14.930	14.370	14.440	14.440	158,275
2022-09-14	14.980	15.000	14.540	14.800	14.800	188,156
2022-09-13	15.450	15.640	15.275	15.400	15.400	139,160
2022-09-12	15.940	15.940	15.390	15.450	15.450	145,131
2022-09-09	15.950	15.950	15.510	15.710	15.710	160,450
2022-09-08	15.950	15.950	15.390	15.700	15.700	190,529
2022-09-07	15.100	15.740	15.040	15.590	15.590	345,397
2022-09-06	14.930	15.340	14.770	15.280	15.280	142,921
2022-09-05	14.240	15.450	14.160	15.040	15.040	365,663
2022-09-02	14.230	14.230	13.970	14.030	14.030	99,935
2022-09-01	14.000	14.260	14.000	14.120	14.120	87,545
2022-08-31	14.230	14.660	14.000	14.420	14.420	244,413
2022-08-30	14.770	14.770	13.950	14.050	14.050	98,452
2022-08-29	14.820	14.820	14.050	14.070	14.070	193,681
2022-08-26	15.200	15.710	14.900	15.240	15.240	347,164
2022-08-25	14.280	15.290	14.160	14.640	14.640	140,860
2022-08-24	14.680	14.680	14.240	14.300	14.300	111,294
2022-08-23	14.600	14.900	14.410	14.570	14.570	154,779
2022-08-22	15.180	15.340	14.730	14.770	14.770	92,410
2022-08-19	15.200	15.280	14.990	15.170	15.170	60,519
2022-08-18	15.530	15.530	15.020	15.240	15.240	62,946
2022-08-17	15.110	15.360	15.020	15.300	15.300	131,220
2022-08-16	15.440	15.480	15.040	15.090	15.090	190,229
2022-08-15	15.200	15.530	15.110	15.400	15.400	98,765
2022-08-12	14.900	14.940	14.620	14.840	14.840	47,383
2022-08-11	14.910	15.130	14.730	14.900	14.900	124,407
2022-08-10	14.980	15.045	14.540	14.750	14.750	233,851
2022-08-09	14.550	14.840	14.500	14.740	14.740	134,828
2022-08-08	14.650	14.700	14.310	14.580	14.580	137,960
2022-08-05	14.290	14.930	14.290	14.690	14.690	84,062
2022-08-04	14.200	14.680	14.010	14.540	14.540	103,060
2022-08-03	14.440	14.440	14.080	14.240	14.240	121,412
2022-08-02	14.380	14.590	14.280	14.440	14.440	84,764
2022-08-01	14.800	14.930	14.280	14.410	14.410	82,711
2022-07-29	13.960	14.700	13.960	14.560	14.560	688,059
2022-07-28	13.800	13.925	13.470	13.910	13.910	630,394
2022-07-27	13.370	14.110	13.290	13.460	13.460	261,143
2022-07-26	14.230	14.230	13.210	13.330	13.330	220,055
2022-07-25	13.910	13.990	13.210	13.690	13.690	329,001
2022-07-22	14.180	14.440	13.930	14.000	14.000	585,071
2022-07-21	13.780	14.005	13.660	13.800	13.800	142,359
2022-07-20	13.820	14.310	13.750	13.870	13.870	135,802

← NewerPage 18 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.