Pengana Private Equity Trust (PE1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4450 | 1.4450 | 232,991 |
| 02 May 2024 | 1.4550 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 347,249 |
| 01 May 2024 | 1.4850 | 1.4850 | 1.4550 | 1.4550 | 1.4550 | 133,578 |
| 30 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 133,303 |
| 29 Apr 2024 | 1.5000 | 1.5150 | 1.4600 | 1.5100 | 1.5100 | 183,388 |
| 26 Apr 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5150 | 1.5150 | 181,457 |
| 24 Apr 2024 | 1.5050 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 174,233 |
| 23 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 97,166 |
| 22 Apr 2024 | 1.4800 | 1.5350 | 1.4500 | 1.5200 | 1.5200 | 256,757 |
| 19 Apr 2024 | 1.5000 | 1.5000 | 1.4450 | 1.4600 | 1.4600 | 188,506 |
| 18 Apr 2024 | 1.4750 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 138,260 |
| 17 Apr 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 251,167 |
| 16 Apr 2024 | 1.4400 | 1.4600 | 1.4150 | 1.4150 | 1.4150 | 132,050 |
| 15 Apr 2024 | 1.4400 | 1.4600 | 1.4250 | 1.4400 | 1.4400 | 217,569 |
| 12 Apr 2024 | 1.4100 | 1.4350 | 1.4000 | 1.4150 | 1.4150 | 238,986 |
| 11 Apr 2024 | 1.4200 | 1.4250 | 1.3900 | 1.3900 | 1.3900 | 186,729 |
| 10 Apr 2024 | 1.4500 | 1.4550 | 1.4300 | 1.4550 | 1.4550 | 230,539 |
| 09 Apr 2024 | 1.4150 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 127,443 |
| 08 Apr 2024 | 1.4600 | 1.4600 | 1.4050 | 1.4050 | 1.4050 | 484,882 |
| 05 Apr 2024 | 1.3900 | 1.4500 | 1.3850 | 1.4050 | 1.4050 | 364,191 |
| 04 Apr 2024 | 1.3900 | 1.4200 | 1.3850 | 1.3900 | 1.3900 | 347,520 |
| 03 Apr 2024 | 1.3900 | 1.4250 | 1.3850 | 1.3850 | 1.3850 | 262,565 |
| 02 Apr 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 240,753 |
| 28 Mar 2024 | 1.4000 | 1.4650 | 1.4000 | 1.4500 | 1.4500 | 243,836 |
| 27 Mar 2024 | 1.4250 | 1.4300 | 1.3950 | 1.4300 | 1.4300 | 84,417 |
| 26 Mar 2024 | 1.3850 | 1.4300 | 1.3850 | 1.4250 | 1.4250 | 191,997 |
| 25 Mar 2024 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 233,192 |
| 22 Mar 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3850 | 1.3850 | 160,508 |
| 21 Mar 2024 | 1.3800 | 1.3850 | 1.3700 | 1.3700 | 1.3700 | 99,262 |
| 20 Mar 2024 | 1.3800 | 1.4100 | 1.3750 | 1.3750 | 1.3750 | 100,967 |
| 19 Mar 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 336,615 |
| 18 Mar 2024 | 1.3850 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 257,002 |
| 15 Mar 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 326,680 |
| 14 Mar 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 173,329 |
| 13 Mar 2024 | 1.3350 | 1.3650 | 1.3350 | 1.3400 | 1.3400 | 159,553 |
| 12 Mar 2024 | 1.3300 | 1.3450 | 1.3250 | 1.3350 | 1.3350 | 203,481 |
| 11 Mar 2024 | 1.3450 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 109,727 |
| 08 Mar 2024 | 1.3150 | 1.3450 | 1.3150 | 1.3450 | 1.3450 | 220,590 |
| 07 Mar 2024 | 1.3150 | 1.3400 | 1.3100 | 1.3150 | 1.3150 | 244,949 |
| 06 Mar 2024 | 1.3250 | 1.3450 | 1.3150 | 1.3150 | 1.3150 | 184,128 |
| 05 Mar 2024 | 1.3300 | 1.3450 | 1.3200 | 1.3450 | 1.3450 | 176,548 |
| 04 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 253,143 |
| 01 Mar 2024 | 1.3150 | 1.3450 | 1.3100 | 1.3300 | 1.3300 | 179,593 |
| 29 Feb 2024 | 1.3300 | 1.3400 | 1.3050 | 1.3100 | 1.3100 | 114,662 |
| 28 Feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 327,784 |
| 27 Feb 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 695,431 |
| 26 Feb 2024 | 1.3200 | 1.3350 | 1.2800 | 1.3000 | 1.3000 | 491,209 |
| 23 Feb 2024 | 1.2800 | 1.3200 | 1.2650 | 1.3200 | 1.3200 | 319,496 |
| 22 Feb 2024 | 1.2600 | 1.3050 | 1.2400 | 1.2800 | 1.2800 | 283,685 |
| 21 Feb 2024 | 1.2450 | 1.2600 | 1.2250 | 1.2500 | 1.2500 | 377,969 |
| 20 Feb 2024 | 1.2250 | 1.2700 | 1.2200 | 1.2250 | 1.2250 | 314,719 |
| 19 Feb 2024 | 1.2700 | 1.2950 | 1.2000 | 1.2150 | 1.2150 | 419,584 |
| 16 Feb 2024 | 1.3000 | 1.3150 | 1.2300 | 1.2500 | 1.2500 | 933,360 |
| 15 Feb 2024 | 1.3050 | 1.3350 | 1.2850 | 1.2850 | 1.2850 | 124,981 |
| 14 Feb 2024 | 1.3250 | 1.3250 | 1.2600 | 1.3100 | 1.3100 | 360,658 |
| 13 Feb 2024 | 1.3250 | 1.3600 | 1.3250 | 1.3300 | 1.3300 | 211,334 |
| 12 Feb 2024 | 1.3350 | 1.3700 | 1.3250 | 1.3250 | 1.3250 | 324,590 |
| 09 Feb 2024 | 1.3650 | 1.3650 | 1.3250 | 1.3250 | 1.3250 | 336,780 |
| 08 Feb 2024 | 1.3350 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 201,370 |
| 07 Feb 2024 | 1.3400 | 1.3650 | 1.3350 | 1.3350 | 1.3350 | 86,897 |
| 06 Feb 2024 | 1.3450 | 1.3650 | 1.3300 | 1.3650 | 1.3650 | 234,236 |
| 05 Feb 2024 | 1.3650 | 1.3850 | 1.3350 | 1.3500 | 1.3500 | 280,928 |
| 02 Feb 2024 | 1.3850 | 1.3900 | 1.3650 | 1.3700 | 1.3700 | 131,574 |
| 01 Feb 2024 | 1.3900 | 1.3950 | 1.3750 | 1.3850 | 1.3850 | 108,258 |
| 31 Jan 2024 | 1.4000 | 1.4300 | 1.3750 | 1.3800 | 1.3800 | 225,022 |
| 30 Jan 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 240,024 |
| 29 Jan 2024 | 1.4300 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 211,668 |
| 25 Jan 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 1,512,841 |
| 24 Jan 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 250,822 |
| 23 Jan 2024 | 1.4450 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 161,085 |
| 22 Jan 2024 | 1.4450 | 1.4650 | 1.4250 | 1.4300 | 1.4300 | 135,315 |
| 19 Jan 2024 | 1.4750 | 1.4750 | 1.4400 | 1.4400 | 1.4400 | 92,131 |
| 18 Jan 2024 | 1.5100 | 1.5100 | 1.4550 | 1.4700 | 1.4700 | 151,225 |
| 17 Jan 2024 | 1.5000 | 1.5350 | 1.4900 | 1.4950 | 1.4950 | 154,313 |
| 16 Jan 2024 | 1.4550 | 1.5000 | 1.4300 | 1.4550 | 1.4550 | 143,206 |
| 15 Jan 2024 | 1.4950 | 1.5150 | 1.4800 | 1.4800 | 1.4800 | 29,668 |
| 12 Jan 2024 | 1.5150 | 1.5150 | 1.4750 | 1.4900 | 1.4900 | 142,940 |
| 11 Jan 2024 | 1.5300 | 1.5350 | 1.5150 | 1.5150 | 1.5150 | 47,455 |
| 10 Jan 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 132,643 |
| 09 Jan 2024 | 1.5150 | 1.5500 | 1.5000 | 1.5150 | 1.5150 | 80,360 |
| 08 Jan 2024 | 1.5050 | 1.5500 | 1.4950 | 1.4950 | 1.4950 | 178,198 |
| 05 Jan 2024 | 1.4900 | 1.5400 | 1.4650 | 1.5000 | 1.5000 | 159,420 |
| 04 Jan 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 63,359 |
| 03 Jan 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 207,658 |
| 02 Jan 2024 | 1.4200 | 1.4750 | 1.4100 | 1.4600 | 1.4600 | 116,771 |
| 02 Jan 2024 | 0.031814 Dividend | |||||
| 29 Dec 2023 | 1.4400 | 1.4550 | 1.4150 | 1.4550 | 1.4232 | 88,100 |
| 28 Dec 2023 | 1.4300 | 1.4650 | 1.4200 | 1.4300 | 1.3987 | 147,424 |
| 27 Dec 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4250 | 1.3938 | 225,560 |
| 22 Dec 2023 | 1.4350 | 1.4550 | 1.4050 | 1.4250 | 1.3938 | 173,389 |
| 21 Dec 2023 | 1.4000 | 1.4350 | 1.3850 | 1.4100 | 1.3792 | 347,617 |
| 20 Dec 2023 | 1.4900 | 1.5000 | 1.3850 | 1.3900 | 1.3596 | 622,082 |
| 19 Dec 2023 | 1.4800 | 1.5050 | 1.4750 | 1.5050 | 1.4721 | 158,179 |
| 18 Dec 2023 | 1.4950 | 1.5100 | 1.4650 | 1.4850 | 1.4525 | 256,107 |
| 15 Dec 2023 | 1.3900 | 1.4850 | 1.3900 | 1.4750 | 1.4427 | 431,409 |
| 14 Dec 2023 | 1.3700 | 1.3950 | 1.3500 | 1.3900 | 1.3596 | 585,336 |
| 13 Dec 2023 | 1.3750 | 1.3750 | 1.3500 | 1.3700 | 1.3400 | 1,587,610 |
| 12 Dec 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3550 | 1.3254 | 347,174 |
| 11 Dec 2023 | 1.3550 | 1.3650 | 1.3450 | 1.3450 | 1.3156 | 604,268 |
| 08 Dec 2023 | 1.3650 | 1.3750 | 1.3450 | 1.3450 | 1.3156 | 532,467 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.