Pengana International Equities Limited (PIA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:13PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.1500 | 1.1550 | 1.1450 | 1.1550 | 1.1550 | 103,642 |
| 23 Apr 2024 | 1.1350 | 1.1500 | 1.1300 | 1.1450 | 1.1450 | 140,028 |
| 22 Apr 2024 | 1.1400 | 1.1450 | 1.1200 | 1.1200 | 1.1200 | 158,343 |
| 19 Apr 2024 | 1.1550 | 1.1550 | 1.1200 | 1.1350 | 1.1350 | 346,925 |
| 18 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 113,130 |
| 17 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 198,987 |
| 16 Apr 2024 | 1.1500 | 1.1600 | 1.1450 | 1.1600 | 1.1600 | 262,352 |
| 15 Apr 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 141,596 |
| 12 Apr 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1650 | 1.1650 | 185,989 |
| 11 Apr 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1600 | 83,669 |
| 10 Apr 2024 | 1.1550 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 112,221 |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 129,180 |
| 08 Apr 2024 | 1.1550 | 1.1650 | 1.1550 | 1.1600 | 1.1600 | 80,960 |
| 05 Apr 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 173,027 |
| 04 Apr 2024 | 1.1750 | 1.1750 | 1.1650 | 1.1700 | 1.1700 | 29,967 |
| 03 Apr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 74,270 |
| 02 Apr 2024 | 1.1800 | 1.1800 | 1.1650 | 1.1750 | 1.1750 | 154,708 |
| 28 Mar 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 195,759 |
| 27 Mar 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 206,135 |
| 26 Mar 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1750 | 1.1750 | 225,357 |
| 25 Mar 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1950 | 1.1950 | 627,417 |
| 22 Mar 2024 | 1.2000 | 1.2100 | 1.1950 | 1.2000 | 1.2000 | 73,342 |
| 21 Mar 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1950 | 1.1950 | 142,196 |
| 20 Mar 2024 | 1.1800 | 1.1800 | 1.1750 | 1.1800 | 1.1800 | 121,579 |
| 19 Mar 2024 | 1.1650 | 1.1900 | 1.1650 | 1.1700 | 1.1700 | 372,515 |
| 18 Mar 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1650 | 1.1650 | 254,731 |
| 15 Mar 2024 | 1.1550 | 1.1575 | 1.1500 | 1.1500 | 1.1500 | 204,822 |
| 14 Mar 2024 | 1.1650 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 239,536 |
| 13 Mar 2024 | 1.1750 | 1.1750 | 1.1650 | 1.1700 | 1.1700 | 314,813 |
| 12 Mar 2024 | 1.1700 | 1.1700 | 1.1550 | 1.1550 | 1.1550 | 430,343 |
| 11 Mar 2024 | 1.1850 | 1.1850 | 1.1600 | 1.1650 | 1.1650 | 202,921 |
| 08 Mar 2024 | 1.1600 | 1.1900 | 1.1550 | 1.1900 | 1.1900 | 222,538 |
| 07 Mar 2024 | 1.1450 | 1.1550 | 1.1450 | 1.1500 | 1.1500 | 147,658 |
| 06 Mar 2024 | 1.1600 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 143,410 |
| 05 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1550 | 1.1550 | 688,358 |
| 04 Mar 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 110,774 |
| 01 Mar 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 250,021 |
| 29 Feb 2024 | 1.1450 | 1.1500 | 1.1350 | 1.1450 | 1.1450 | 207,848 |
| 29 Feb 2024 | 0.0135 Dividend | |||||
| 28 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1465 | 180,629 |
| 27 Feb 2024 | 1.1650 | 1.1700 | 1.1600 | 1.1600 | 1.1465 | 171,852 |
| 26 Feb 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1465 | 59,091 |
| 23 Feb 2024 | 1.1650 | 1.1650 | 1.1600 | 1.1650 | 1.1514 | 275,447 |
| 22 Feb 2024 | 1.1450 | 1.1600 | 1.1450 | 1.1600 | 1.1465 | 310,355 |
| 21 Feb 2024 | 1.1750 | 1.1750 | 1.1400 | 1.1500 | 1.1366 | 192,401 |
| 20 Feb 2024 | 1.1550 | 1.1750 | 1.1450 | 1.1600 | 1.1465 | 133,761 |
| 19 Feb 2024 | 1.1550 | 1.1600 | 1.1450 | 1.1500 | 1.1366 | 89,011 |
| 16 Feb 2024 | 1.1600 | 1.1600 | 1.1450 | 1.1500 | 1.1366 | 110,453 |
| 15 Feb 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1366 | 81,803 |
| 14 Feb 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1500 | 1.1366 | 272,744 |
| 13 Feb 2024 | 1.1450 | 1.1500 | 1.1400 | 1.1500 | 1.1366 | 66,616 |
| 12 Feb 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1450 | 1.1317 | 206,657 |
| 09 Feb 2024 | 1.1300 | 1.1450 | 1.1300 | 1.1450 | 1.1317 | 179,971 |
| 08 Feb 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1300 | 1.1168 | 101,886 |
| 07 Feb 2024 | 1.1300 | 1.1325 | 1.1150 | 1.1250 | 1.1119 | 153,583 |
| 06 Feb 2024 | 1.1200 | 1.1200 | 1.1175 | 1.1200 | 1.1070 | 165,592 |
| 05 Feb 2024 | 1.1350 | 1.1350 | 1.1150 | 1.1150 | 1.1020 | 153,045 |
| 02 Feb 2024 | 1.1250 | 1.1450 | 1.1250 | 1.1250 | 1.1119 | 259,469 |
| 01 Feb 2024 | 1.1200 | 1.1300 | 1.1050 | 1.1150 | 1.1020 | 124,124 |
| 31 Jan 2024 | 1.1100 | 1.1250 | 1.1050 | 1.1200 | 1.1070 | 240,682 |
| 30 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0872 | 137,042 |
| 29 Jan 2024 | 1.1000 | 1.1000 | 1.0850 | 1.1000 | 1.0872 | 15,497 |
| 25 Jan 2024 | 1.0850 | 1.1000 | 1.0850 | 1.0950 | 1.0823 | 118,625 |
| 24 Jan 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0900 | 1.0773 | 188,467 |
| 23 Jan 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0850 | 1.0724 | 39,476 |
| 22 Jan 2024 | 1.0800 | 1.0900 | 1.0750 | 1.0900 | 1.0773 | 329,643 |
| 19 Jan 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0800 | 1.0674 | 176,127 |
| 18 Jan 2024 | 1.0750 | 1.0750 | 1.0650 | 1.0750 | 1.0625 | 188,356 |
| 17 Jan 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0750 | 1.0625 | 113,596 |
| 16 Jan 2024 | 1.0950 | 1.0950 | 1.0700 | 1.0700 | 1.0575 | 206,178 |
| 15 Jan 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0823 | 1 |
| 12 Jan 2024 | 1.0850 | 1.0950 | 1.0800 | 1.0950 | 1.0823 | 84,361 |
| 11 Jan 2024 | 1.0950 | 1.0950 | 1.0750 | 1.0900 | 1.0773 | 56,281 |
| 10 Jan 2024 | 1.0750 | 1.0900 | 1.0750 | 1.0900 | 1.0773 | 151,355 |
| 09 Jan 2024 | 1.0750 | 1.0850 | 1.0750 | 1.0750 | 1.0625 | 64,019 |
| 08 Jan 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0575 | 76,016 |
| 05 Jan 2024 | 1.0650 | 1.0750 | 1.0600 | 1.0700 | 1.0575 | 194,123 |
| 04 Jan 2024 | 1.0600 | 1.0600 | 1.0550 | 1.0600 | 1.0477 | 57,894 |
| 03 Jan 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0477 | 86,431 |
| 02 Jan 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0575 | 79,952 |
| 29 Dec 2023 | 1.0700 | 1.0750 | 1.0600 | 1.0600 | 1.0477 | 43,421 |
| 28 Dec 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0575 | 99,156 |
| 27 Dec 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0750 | 1.0625 | 142,526 |
| 22 Dec 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0750 | 1.0625 | 152,110 |
| 21 Dec 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0575 | 168,051 |
| 20 Dec 2023 | 1.0800 | 1.0800 | 1.0550 | 1.0750 | 1.0625 | 164,995 |
| 19 Dec 2023 | 1.0550 | 1.0800 | 1.0550 | 1.0800 | 1.0674 | 386,608 |
| 18 Dec 2023 | 1.0550 | 1.0600 | 1.0500 | 1.0500 | 1.0378 | 303,223 |
| 15 Dec 2023 | 1.0500 | 1.0600 | 1.0450 | 1.0500 | 1.0378 | 391,508 |
| 14 Dec 2023 | 1.0550 | 1.0550 | 1.0450 | 1.0450 | 1.0328 | 212,096 |
| 13 Dec 2023 | 1.0500 | 1.0550 | 1.0450 | 1.0450 | 1.0328 | 196,561 |
| 12 Dec 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0378 | 213,049 |
| 11 Dec 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0378 | 231,864 |
| 08 Dec 2023 | 1.0450 | 1.0500 | 1.0400 | 1.0500 | 1.0378 | 179,130 |
| 07 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0378 | 15,464 |
| 06 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0279 | 41,524 |
| 05 Dec 2023 | 1.0450 | 1.0500 | 1.0400 | 1.0400 | 1.0279 | 315,221 |
| 04 Dec 2023 | 1.0350 | 1.0450 | 1.0350 | 1.0450 | 1.0328 | 29,269 |
| 01 Dec 2023 | 1.0450 | 1.0500 | 1.0350 | 1.0350 | 1.0230 | 104,563 |
| 30 Nov 2023 | 1.0500 | 1.0550 | 1.0450 | 1.0500 | 1.0378 | 120,385 |
| *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.