Australia markets open in 9 hours 35 minutes

Pengana Capital Group Limited (PCG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8500-0.0300 (-3.41%)
At close: 03:08PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.85000.85000.85000.85000.8500650
23 Apr 20240.83000.88000.82500.88000.88009,295
22 Apr 20240.83000.83000.82000.82500.82506,492
19 Apr 20240.86000.86000.82500.82500.825032,134
18 Apr 20240.86500.86500.86000.86000.86002,902
17 Apr 20240.86000.86500.86000.86500.8650669
16 Apr 20240.87000.87000.85500.85500.855011,118
15 Apr 20240.88000.89500.85500.89500.89505,239
12 Apr 20240.89000.90000.89000.90000.900020,789
11 Apr 20240.85000.88000.85000.88000.880013,263
10 Apr 20240.85000.85000.85000.85000.8500320,617
09 Apr 20240.85000.86500.82000.85000.850013,933
08 Apr 20240.87000.87000.85000.85000.85006,095
05 Apr 20240.86000.87000.86000.87000.87002,706
04 Apr 20240.86500.87500.86000.86000.86007,907
03 Apr 20240.86000.87000.85000.87000.870011,994
02 Apr 20240.87500.88000.86000.86000.86004,384
28 Mar 20240.86000.87500.86000.87500.87503,047
27 Mar 20240.84500.91000.84500.86500.865056,817
26 Mar 20240.90000.90000.85000.85000.850019,542
25 Mar 20240.89000.89500.88000.89000.890012,836
22 Mar 20240.92500.92500.89000.89000.89003,622
21 Mar 20240.89000.89500.89000.89500.89509,903
20 Mar 20240.90500.91000.89000.89000.89008,141
19 Mar 20240.89500.89500.89000.89000.890018,993
18 Mar 20240.91000.91000.88000.89500.895049,760
15 Mar 20240.91000.91000.91000.91000.910011,269
14 Mar 20240.92000.93000.92000.92000.92008,263
13 Mar 20240.92000.92000.91000.91000.910011,489
12 Mar 20240.92000.92000.91000.91000.910013,844
11 Mar 20240.93000.93000.91500.92000.92003,432
08 Mar 20240.92000.92000.90000.91500.915029,200
07 Mar 20240.92000.92500.91000.91000.910040,504
06 Mar 20240.95000.95000.95000.95000.95002,385
05 Mar 20240.95500.95500.95000.95000.950014,527
05 Mar 20240.01 Dividend
04 Mar 20241.00001.05001.00001.00500.995013,847
01 Mar 20240.99501.03000.98501.03001.019851,364
29 Feb 20240.99000.99000.96000.96000.95048,380
28 Feb 20240.98500.98500.96000.96000.95042,713
27 Feb 20240.95000.97500.95000.97500.96537,250
26 Feb 20240.96000.96000.95000.95500.94551,241
23 Feb 20240.96000.96000.95500.95500.94554,335
22 Feb 20240.95500.95500.95500.95500.9455-
21 Feb 20240.96500.96500.95500.95500.9455409
20 Feb 20240.96500.96500.96000.96000.95044,192
19 Feb 20240.96500.97000.96500.96500.95541,966
16 Feb 20240.96500.96500.96500.96500.955428,201
15 Feb 20241.00001.00000.96000.96000.950413,806
14 Feb 20240.97500.97500.97000.97000.96038,000
13 Feb 20240.98000.98000.98000.98000.97022,500
12 Feb 20240.98500.98500.98500.98500.97521,002
09 Feb 20241.01001.01000.98000.98000.970211,409
08 Feb 20241.02001.02001.01001.01001.000010,357
07 Feb 20241.02001.02001.02001.02001.0099211
06 Feb 20241.02001.02001.02001.02001.00991,057
05 Feb 20241.01501.04001.01001.02001.00993,368
02 Feb 20241.00001.02001.00001.01001.00006,927
01 Feb 20241.00001.01001.00001.00000.99007,009
31 Jan 20241.00001.00001.00001.00000.99005,265
30 Jan 20241.00001.00001.00001.00000.99001,322
29 Jan 20241.00001.02001.00001.00000.99007,881
25 Jan 20241.00001.00001.00001.00000.99009,296
24 Jan 20240.99001.00500.99001.00500.99501,022
23 Jan 20241.04001.04001.00001.00000.990028,143
22 Jan 20241.01001.03001.01001.03001.019830,985
19 Jan 20241.02001.02001.00001.00000.990033,088
18 Jan 20241.02001.02001.02001.02001.009921,310
17 Jan 20241.02001.02001.02001.02001.0099919
16 Jan 20241.02001.02001.02001.02001.00991,303
15 Jan 20241.05001.06001.05001.06001.04951,860
12 Jan 20241.05001.05001.05001.05001.0396327
11 Jan 20241.05001.05001.05001.05001.03962,098
10 Jan 20241.05001.05001.05001.05001.03965,095
09 Jan 20241.05501.05501.05001.05001.03964,664
08 Jan 20241.06501.06501.05501.05501.04451,830
05 Jan 20241.07501.07501.05001.05501.0445656
04 Jan 20241.03001.05501.02501.05501.04453,790
03 Jan 20241.06001.06001.05001.05001.03969,358
02 Jan 20241.06501.06501.05501.05501.0445409
29 Dec 20231.04501.08501.04501.05501.044510,307
28 Dec 20231.04501.04501.04501.04501.0346862
27 Dec 20231.06501.06501.05001.05001.03968,776
22 Dec 20231.03501.05501.03501.05501.04452,887
21 Dec 20231.02501.02501.02501.02501.01483,703
20 Dec 20231.07001.08001.02501.02501.014816,321
19 Dec 20231.05001.07001.05001.07001.05949,515
18 Dec 20231.05001.05001.01501.01501.00493,889
15 Dec 20231.06501.06501.05001.05001.039619,712
14 Dec 20231.05001.06001.05001.05501.04451,798
13 Dec 20231.06001.06001.04001.05001.03969,290
12 Dec 20231.03501.04751.03501.04751.037126,872
11 Dec 20231.05501.06001.00501.05001.039620,506
08 Dec 20231.04001.04001.01501.04001.02973,403
07 Dec 20231.07001.07001.02001.03001.019817,351
06 Dec 20231.04251.05001.03501.03501.024719,974
05 Dec 20231.04001.07001.00501.00500.995022,985
04 Dec 20231.03001.04001.03001.03001.01981,244
01 Dec 20231.03001.04751.03001.04751.037112,528
30 Nov 20231.03001.04751.03001.03001.019851,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...