Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	13.820	14.310	13.750	13.870	13.870	135,802
2022-07-19	14.500	14.500	13.840	13.880	13.880	83,425
2022-07-18	14.500	14.500	14.020	14.390	14.390	57,268
2022-07-15	14.500	14.500	14.080	14.330	14.330	151,520
2022-07-14	14.290	14.390	13.990	14.250	14.250	431,010
2022-07-13	14.140	14.440	14.110	14.190	14.190	88,382
2022-07-12	14.660	14.750	13.980	14.050	14.050	119,629
2022-07-11	15.200	15.200	14.360	14.590	14.590	57,082
2022-07-08	14.810	15.220	14.690	14.730	14.730	73,112
2022-07-07	14.860	14.930	14.580	14.650	14.650	119,692
2022-07-06	14.450	14.900	14.310	14.620	14.620	106,059
2022-07-05	14.500	14.720	14.030	14.110	14.110	79,941
2022-07-04	14.390	14.400	14.030	14.300	14.300	318,880
2022-07-01	14.090	14.390	13.890	14.000	14.000	208,314
2022-06-30	13.850	14.220	13.810	13.890	13.890	221,894
2022-06-29	13.650	13.960	13.650	13.840	13.840	795,587
2022-06-28	13.700	13.940	13.270	13.940	13.940	263,999
2022-06-27	13.820	13.820	13.030	13.670	13.670	273,806
2022-06-24	12.500	13.170	12.490	13.170	13.170	210,352
2022-06-23	11.900	12.410	11.820	12.190	12.190	923,834
2022-06-22	11.970	12.120	11.810	11.950	11.950	225,066
2022-06-21	11.880	12.030	11.520	12.000	12.000	332,744
2022-06-20	11.550	11.680	10.880	11.580	11.580	425,211
2022-06-17	11.220	11.910	10.870	11.580	11.580	940,663
2022-06-16	12.500	12.740	12.110	12.160	12.160	304,841
2022-06-15	12.820	12.935	12.690	12.730	12.730	219,873
2022-06-14	13.000	13.060	12.400	12.770	12.770	523,338
2022-06-10	13.460	13.500	13.240	13.300	13.300	460,510
2022-06-09	14.070	14.180	13.740	13.800	13.800	262,127
2022-06-08	14.220	14.370	14.050	14.140	14.140	353,193
2022-06-07	15.140	15.140	14.070	14.200	14.200	541,248
2022-06-06	15.100	15.100	14.850	15.050	15.050	56,951
2022-06-03	15.090	15.390	15.080	15.140	15.140	63,882
2022-06-02	15.280	15.280	14.720	15.040	15.040	159,307
2022-06-01	15.400	15.470	14.910	14.990	14.990	103,950
2022-05-31	15.260	15.560	15.190	15.400	15.400	245,246
2022-05-30	15.200	15.320	14.820	15.230	15.230	253,109
2022-05-27	15.500	15.500	14.900	15.120	15.120	61,981
2022-05-26	15.200	15.370	15.120	15.120	15.120	58,742
2022-05-25	15.500	15.520	15.030	15.110	15.110	186,964
2022-05-24	15.290	15.740	15.290	15.490	15.490	63,347
2022-05-23	15.260	15.610	15.260	15.590	15.590	63,930
2022-05-20	15.250	15.510	15.010	15.350	15.350	323,310
2022-05-19	15.050	15.290	14.860	15.190	15.190	145,265
2022-05-18	15.570	15.640	15.150	15.270	15.270	87,521
2022-05-17	15.510	15.600	15.250	15.350	15.350	104,396
2022-05-16	15.700	15.840	15.490	15.490	15.490	88,557
2022-05-13	15.990	15.990	15.390	15.610	15.610	764,281
2022-05-12	15.490	15.820	15.150	15.350	15.350	96,100
2022-05-11	15.850	15.850	15.480	15.560	15.560	201,312
2022-05-10	15.800	15.800	15.330	15.770	15.770	223,541
2022-05-09	16.680	16.680	15.740	15.920	15.920	137,891
2022-05-06	16.510	16.690	16.120	16.570	16.570	82,827
2022-05-05	16.700	17.010	16.350	16.800	16.800	111,134
2022-05-04	17.000	17.010	16.530	16.730	16.730	92,439
2022-05-03	17.210	17.640	16.950	17.030	17.030	95,978
2022-05-02	17.930	17.930	17.300	17.550	17.550	76,044
2022-04-29	17.670	18.000	17.595	17.880	17.880	104,285
2022-04-28	17.500	17.950	17.370	17.500	17.500	183,708
2022-04-27	17.360	17.580	17.130	17.460	17.460	123,636

← NewerPage 19 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.