Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	17.500	17.840	17.500	17.560	17.560	74,257
2022-04-22	17.850	17.870	17.500	17.500	17.500	59,526
2022-04-21	17.750	17.970	17.720	17.790	17.790	72,836
2022-04-20	17.500	17.830	17.490	17.670	17.670	105,406
2022-04-19	17.030	17.610	17.030	17.500	17.500	102,140
2022-04-14	17.090	17.425	17.070	17.300	17.300	130,544
2022-04-13	17.250	17.450	17.000	17.230	17.230	73,722
2022-04-12	17.250	17.420	17.080	17.250	17.250	76,422
2022-04-11	18.100	18.340	17.410	17.500	17.500	137,725
2022-04-08	17.920	18.400	17.740	17.900	17.900	56,136
2022-04-07	17.980	18.020	17.670	17.890	17.890	59,223
2022-04-06	18.490	18.490	17.810	18.050	18.050	129,978
2022-04-05	18.000	18.730	18.000	18.490	18.490	288,349
2022-04-04	17.340	17.750	17.300	17.650	17.650	89,057
2022-04-01	17.640	18.000	17.210	17.340	17.340	297,763
2022-03-31	17.200	17.670	17.190	17.670	17.670	219,297
2022-03-30	17.380	17.740	17.250	17.400	17.400	114,814
2022-03-29	16.700	17.560	16.700	17.400	17.400	207,119
2022-03-28	17.190	17.190	16.670	16.740	16.740	124,835
2022-03-25	16.740	17.040	16.520	17.000	17.000	194,559
2022-03-24	16.500	16.780	16.500	16.610	16.610	107,479
2022-03-23	17.240	17.240	16.440	16.640	16.640	128,112
2022-03-22	16.600	16.710	16.410	16.420	16.420	99,039
2022-03-21	17.290	17.290	16.500	16.500	16.500	75,666
2022-03-18	17.090	17.280	16.710	16.970	16.970	581,752
2022-03-17	16.900	17.150	16.730	16.750	16.750	277,767
2022-03-16	16.510	16.800	16.440	16.750	16.750	277,328
2022-03-15	17.350	17.350	16.410	16.410	16.410	158,117
2022-03-14	16.550	16.810	16.500	16.610	16.610	113,772
2022-03-11	16.500	16.740	16.260	16.550	16.550	217,438
2022-03-10	16.750	16.820	16.530	16.550	16.550	343,138
2022-03-09	17.150	17.150	16.050	16.540	16.540	471,876
2022-03-08	16.500	16.890	16.140	16.230	16.230	270,510
2022-03-07	17.740	17.910	16.000	16.490	16.490	727,404
2022-03-04	18.440	18.580	17.730	17.830	17.830	165,683
2022-03-03	19.270	19.490	18.510	18.610	18.610	260,237
2022-03-02	19.090	19.370	18.830	19.000	19.000	165,429
2022-03-01	19.150	19.390	18.750	19.190	19.190	328,584
2022-02-28	18.940	19.200	18.550	19.110	19.110	318,223
2022-02-25	19.000	19.040	18.670	18.860	18.860	201,264
2022-02-24	19.250	19.860	18.825	18.940	18.940	265,344
2022-02-23	17.010	19.650	17.010	19.380	19.380	622,127
2022-02-22	17.130	17.450	16.900	17.010	17.010	133,511
2022-02-21	17.380	17.380	17.000	17.230	17.230	201,715
2022-02-18	17.620	17.880	17.330	17.380	17.380	103,499
2022-02-17	17.970	18.010	17.730	17.750	17.750	165,084
2022-02-16	17.900	18.040	17.540	17.890	17.890	159,258
2022-02-15	17.500	17.660	17.400	17.600	17.600	102,925
2022-02-14	17.400	17.850	17.400	17.680	17.680	136,270
2022-02-11	17.590	17.790	17.420	17.420	17.420	152,024
2022-02-10	18.150	18.550	17.610	17.800	17.800	323,794
2022-02-09	18.480	18.670	18.140	18.500	18.500	209,528
2022-02-08	18.900	18.900	18.380	18.400	18.400	238,681
2022-02-07	19.360	19.370	18.660	18.900	18.900	618,930
2022-02-04	19.130	19.590	18.130	19.170	19.170	86,499
2022-02-03	19.300	19.490	19.120	19.120	19.120	113,301
2022-02-02	19.500	19.900	19.270	19.420	19.420	178,119
2022-02-01	18.590	19.390	18.590	19.250	19.250	122,418
2022-01-31	17.900	18.590	17.900	18.570	18.570	80,184
2022-01-28	17.750	18.590	17.550	17.950	17.950	230,323

← NewerPage 20 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.