Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	19.000	19.000	17.700	17.950	17.950	154,607
2022-01-25	18.380	18.760	18.270	18.400	18.400	238,864
2022-01-24	18.500	18.800	18.090	18.780	18.780	80,480
2022-01-21	19.000	19.000	18.590	18.650	18.650	125,873
2022-01-20	18.940	19.130	18.470	19.130	19.130	172,429
2022-01-19	18.440	18.860	18.370	18.800	18.800	102,896
2022-01-18	18.830	18.860	18.280	18.450	18.450	157,663
2022-01-17	18.870	18.950	18.550	18.850	18.850	104,041
2022-01-14	18.770	19.070	18.600	18.880	18.880	132,587
2022-01-13	19.220	19.220	18.770	18.950	18.950	191,988
2022-01-12	19.010	19.160	18.920	19.050	19.050	193,719
2022-01-11	19.010	19.410	19.010	19.020	19.020	100,018
2022-01-10	19.890	19.890	19.130	19.500	19.500	161,778
2022-01-07	19.700	19.920	19.460	19.560	19.560	145,888
2022-01-06	19.940	20.150	19.640	19.670	19.670	224,097
2022-01-05	20.400	20.810	19.910	20.080	20.080	287,092
2022-01-04	20.100	20.630	20.100	20.350	20.350	123,990
2021-12-31	19.800	19.950	19.490	19.900	19.900	87,360
2021-12-30	19.260	19.650	19.250	19.650	19.650	152,155
2021-12-29	18.840	19.330	18.840	19.250	19.250	157,020
2021-12-24	18.000	18.850	18.000	18.770	18.770	125,744
2021-12-23	17.600	18.700	17.600	18.350	18.350	463,815
2021-12-22	16.250	17.380	16.140	17.230	17.230	368,081
2021-12-21	16.100	16.280	15.850	16.250	16.250	205,320
2021-12-20	16.010	16.470	16.010	16.180	16.180	112,483
2021-12-17	16.600	16.740	16.000	16.000	16.000	837,828
2021-12-16	16.580	16.910	16.370	16.600	16.600	97,710
2021-12-15	16.510	16.720	16.290	16.580	16.580	182,155
2021-12-14	16.880	17.050	16.750	16.750	16.750	128,731
2021-12-13	17.000	17.260	17.000	17.150	17.150	115,374
2021-12-10	16.750	16.880	16.510	16.880	16.880	145,668
2021-12-09	16.990	16.990	16.600	16.660	16.660	116,218
2021-12-08	17.030	17.030	16.720	16.770	16.770	146,758
2021-12-07	17.100	17.100	16.720	16.970	16.970	340,976
2021-12-06	17.100	17.100	16.550	17.020	17.020	569,701
2021-12-03	17.100	17.360	16.930	17.190	17.190	157,840
2021-12-02	17.840	17.840	16.880	17.160	17.160	268,433
2021-12-01	17.500	17.500	17.050	17.180	17.180	246,057
2021-11-30	17.980	17.990	17.330	17.610	17.610	3,551,882
2021-11-29	17.170	17.750	17.030	17.450	17.450	399,174
2021-11-26	18.000	18.300	17.760	17.820	17.820	340,478
2021-11-25	17.850	18.320	17.300	18.170	18.170	341,097
2021-11-24	17.980	18.075	17.810	17.860	17.860	331,126
2021-11-23	18.000	18.160	17.700	17.980	17.980	314,275
2021-11-22	17.500	18.300	17.500	18.060	18.060	407,935
2021-11-19	17.500	17.690	17.110	17.690	17.690	449,635
2021-11-18	17.500	17.750	17.350	17.590	17.590	740,985
2021-11-17	17.300	17.540	16.730	17.500	17.500	271,954
2021-11-16	17.000	17.540	16.540	17.500	17.500	467,198
2021-11-15	17.100	17.550	16.920	17.350	17.350	611,231
2021-11-12	16.000	17.200	15.890	17.080	17.080	677,773
2021-11-11	15.900	15.970	15.600	15.900	15.900	269,376
2021-11-10	16.340	16.340	15.860	16.000	16.000	269,414
2021-11-09	15.550	16.530	15.460	16.370	16.370	365,031
2021-11-08	15.500	15.700	15.500	15.560	15.560	193,546
2021-11-05	16.230	16.350	15.700	15.700	15.700	532,019
2021-11-04	15.530	16.300	15.530	16.230	16.230	238,027
2021-11-03	15.530	15.650	15.380	15.530	15.530	365,308
2021-11-02	15.450	15.750	15.440	15.750	15.750	89,088
2021-11-01	15.550	15.610	15.280	15.340	15.340	168,137

← NewerPage 21 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.