News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Pengana International Equities Limited (PIA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.1150

-0.0150

(-1.33%)

At close: 01:05PM AEST

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	1.1300	1.1300	1.1050	1.1150	1.1150	39,500
10 Aug 2022	1.1050	1.1300	1.1050	1.1300	1.1300	76,920
09 Aug 2022	1.0850	1.1200	1.0800	1.1200	1.1200	189,476
08 Aug 2022	1.1000	1.1000	1.0700	1.0950	1.0950	54,568
05 Aug 2022	1.1000	1.1150	1.0800	1.1000	1.1000	122,121
04 Aug 2022	1.0700	1.0950	1.0600	1.0825	1.0825	104,354
03 Aug 2022	1.0300	1.0550	1.0300	1.0550	1.0550	97,772
02 Aug 2022	1.0000	1.0300	0.9975	1.0200	1.0200	128,101
01 Aug 2022	1.0000	1.0200	0.9900	1.0200	1.0200	218,776
29 July 2022	0.9950	1.0000	0.9900	1.0000	1.0000	83,848
28 July 2022	0.9800	0.9850	0.9700	0.9700	0.9700	121,199
27 July 2022	0.9600	0.9700	0.9550	0.9650	0.9650	102,061
26 July 2022	0.9800	0.9800	0.9600	0.9600	0.9600	179,917
25 July 2022	0.9850	0.9900	0.9650	0.9750	0.9750	171,460
22 July 2022	0.9900	0.9900	0.9850	0.9900	0.9900	61,377
21 July 2022	0.9650	0.9850	0.9550	0.9850	0.9850	259,698
20 July 2022	0.9700	0.9850	0.9700	0.9700	0.9700	316,367
19 July 2022	0.9600	0.9600	0.9550	0.9550	0.9550	44,293
18 July 2022	0.9700	0.9700	0.9600	0.9600	0.9600	202,188
15 July 2022	0.9625	0.9700	0.9600	0.9700	0.9700	71,845
14 July 2022	0.9450	0.9650	0.9450	0.9600	0.9600	109,538
13 July 2022	0.9500	0.9650	0.9450	0.9600	0.9600	66,131
12 July 2022	0.9300	0.9400	0.9300	0.9400	0.9400	9,002
11 July 2022	0.9500	0.9500	0.9500	0.9500	0.9500	175
08 July 2022	0.9300	0.9650	0.9300	0.9650	0.9650	108,488
07 July 2022	0.9100	0.9100	0.8750	0.9100	0.9100	250,833
06 July 2022	0.9150	0.9200	0.9100	0.9150	0.9150	121,952
05 July 2022	0.9000	0.9150	0.9000	0.9100	0.9100	133,957
04 July 2022	0.8900	0.9150	0.8900	0.9000	0.9000	109,050
01 July 2022	0.8700	0.8850	0.8700	0.8750	0.8750	28,746
30 June 2022	0.8850	0.8850	0.8600	0.8750	0.8750	128,448
29 June 2022	0.8800	0.8800	0.8600	0.8600	0.8600	143,368
28 June 2022	0.9000	0.9250	0.8800	0.8800	0.8800	455,332
27 June 2022	0.8800	0.9200	0.8750	0.9000	0.9000	163,204
24 June 2022	0.8700	0.8900	0.8650	0.8700	0.8700	324,899
23 June 2022	0.8800	0.8850	0.8500	0.8850	0.8850	281,805
22 June 2022	0.9000	0.9000	0.8750	0.8750	0.8750	151,148
21 June 2022	0.9000	0.9100	0.8850	0.8900	0.8900	235,241
20 June 2022	0.8950	0.9000	0.8900	0.9000	0.9000	50,964
17 June 2022	0.9000	0.9050	0.8800	0.8900	0.8900	217,533
16 June 2022	0.9100	0.9300	0.9050	0.9200	0.9200	257,797
15 June 2022	0.9350	0.9350	0.9050	0.9050	0.9050	111,186
14 June 2022	0.9400	0.9400	0.9150	0.9150	0.9150	186,741
10 June 2022	0.9700	0.9850	0.9600	0.9750	0.9750	302,351
09 June 2022	0.9800	0.9850	0.9750	0.9800	0.9800	157,371
08 June 2022	0.9750	0.9800	0.9750	0.9750	0.9750	42,374
07 June 2022	0.9850	0.9850	0.9700	0.9850	0.9850	41,916
06 June 2022	0.9800	0.9800	0.9500	0.9750	0.9750	107,624
03 June 2022	1.0200	1.0200	0.9800	0.9850	0.9850	300,217
02 June 2022	1.0250	1.0250	0.9950	0.9950	0.9950	261,070
01 June 2022	1.0450	1.0450	1.0100	1.0250	1.0250	296,137
31 May 2022	1.0500	1.0600	1.0300	1.0450	1.0450	181,483
31 May 2022	0.0135 Dividend
30 May 2022	1.0750	1.0800	1.0550	1.0750	1.0615	239,162
27 May 2022	1.0600	1.0850	1.0550	1.0600	1.0467	181,031
26 May 2022	1.0800	1.0800	1.0500	1.0500	1.0368	264,422
25 May 2022	1.0850	1.0900	1.0600	1.0750	1.0615	248,503
24 May 2022	1.0900	1.1100	1.0850	1.1000	1.0862	96,391
23 May 2022	1.0950	1.0950	1.0700	1.0750	1.0615	190,926
20 May 2022	1.0900	1.1100	1.0800	1.0950	1.0812	65,228
19 May 2022	1.1300	1.1300	1.0750	1.0900	1.0763	219,509
18 May 2022	1.0800	1.1400	1.0800	1.1350	1.1207	112,984
17 May 2022	1.1000	1.1300	1.0750	1.0750	1.0615	20,878
16 May 2022	1.0900	1.1500	1.0900	1.0900	1.0763	55,923
13 May 2022	1.0500	1.0750	1.0500	1.0750	1.0615	65,226
12 May 2022	1.0450	1.0600	1.0400	1.0400	1.0269	178,379
11 May 2022	1.0700	1.0700	1.0500	1.0550	1.0418	151,502
10 May 2022	1.0600	1.0800	1.0500	1.0700	1.0566	217,963
09 May 2022	1.0800	1.0800	1.0700	1.0700	1.0566	100,417
06 May 2022	1.0600	1.0850	1.0600	1.0700	1.0566	110,308
05 May 2022	1.0600	1.1050	1.0600	1.0700	1.0566	309,499
04 May 2022	1.0900	1.0950	1.0600	1.0600	1.0467	176,909
03 May 2022	1.0800	1.0900	1.0650	1.0800	1.0664	202,805
02 May 2022	1.0650	1.0950	1.0650	1.0900	1.0763	211,046
29 Apr 2022	1.1050	1.1200	1.0900	1.0900	1.0763	173,668
28 Apr 2022	1.0850	1.1050	1.0600	1.1050	1.0911	321,810
27 Apr 2022	1.0900	1.0900	1.0700	1.0700	1.0566	157,777
26 Apr 2022	1.0950	1.1050	1.0850	1.0900	1.0763	373,586
22 Apr 2022	1.1200	1.1200	1.0975	1.1000	1.0862	121,252
21 Apr 2022	1.0950	1.1250	1.0950	1.1100	1.0961	279,369
20 Apr 2022	1.0900	1.1300	1.0800	1.0950	1.0812	274,684
19 Apr 2022	1.0850	1.1100	1.0700	1.0850	1.0714	227,016
14 Apr 2022	1.1050	1.1100	1.0500	1.0850	1.0714	367,429
13 Apr 2022	1.1350	1.1350	1.0950	1.1100	1.0961	262,915
12 Apr 2022	1.1450	1.1600	1.1050	1.1300	1.1158	315,420
11 Apr 2022	1.1650	1.1650	1.1250	1.1450	1.1306	138,059
08 Apr 2022	1.1700	1.1700	1.1450	1.1600	1.1454	32,484
07 Apr 2022	1.1700	1.1700	1.1400	1.1400	1.1257	67,084
06 Apr 2022	1.1800	1.1900	1.1375	1.1650	1.1504	295,639
05 Apr 2022	1.1925	1.1950	1.1750	1.1800	1.1652	183,592
04 Apr 2022	1.2100	1.2200	1.1800	1.1800	1.1652	131,188
01 Apr 2022	1.2150	1.2300	1.2000	1.2250	1.2096	133,087
31 Mar 2022	1.2200	1.2200	1.2100	1.2200	1.2047	159,092
30 Mar 2022	1.2300	1.2350	1.2200	1.2200	1.2047	167,099
29 Mar 2022	1.2300	1.2300	1.1800	1.2100	1.1948	248,203
28 Mar 2022	1.2400	1.2400	1.2200	1.2300	1.2146	72,630
25 Mar 2022	1.2300	1.2400	1.2150	1.2350	1.2195	85,795
24 Mar 2022	1.2000	1.2350	1.2000	1.2300	1.2146	212,115
23 Mar 2022	1.2000	1.2250	1.1900	1.2250	1.2096	208,933
22 Mar 2022	1.1950	1.2000	1.1900	1.1950	1.1800	50,725
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,325.40+86.70(+1.20%)

AUD/USD0.7105+0.0024(+0.33%)

ASX 2007,071.00+78.30(+1.12%)

OIL92.21+0.28(+0.30%)

GOLD1,802.80-10.90(-0.60%)

BTC-AUD34,514.12+1,768.43(+5.40%)

News that makes you smarter and richer... For free.

Pengana International Equities Limited (PIA.AX)

ALL ORDS
7,325.40
+86.70(+1.20%)

AUD/USD
0.7105
+0.0024(+0.33%)

ASX 200
7,071.00
+78.30(+1.12%)

OIL
92.21
+0.28(+0.30%)

GOLD
1,802.80
-10.90(-0.60%)

BTC-AUD
34,514.12
+1,768.43(+5.40%)