Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20221.13001.13001.10501.11501.115039,500
10 Aug 20221.10501.13001.10501.13001.130076,920
09 Aug 20221.08501.12001.08001.12001.1200189,476
08 Aug 20221.10001.10001.07001.09501.095054,568
05 Aug 20221.10001.11501.08001.10001.1000122,121
04 Aug 20221.07001.09501.06001.08251.0825104,354
03 Aug 20221.03001.05501.03001.05501.055097,772
02 Aug 20221.00001.03000.99751.02001.0200128,101
01 Aug 20221.00001.02000.99001.02001.0200218,776
29 July 20220.99501.00000.99001.00001.000083,848
28 July 20220.98000.98500.97000.97000.9700121,199
27 July 20220.96000.97000.95500.96500.9650102,061
26 July 20220.98000.98000.96000.96000.9600179,917
25 July 20220.98500.99000.96500.97500.9750171,460
22 July 20220.99000.99000.98500.99000.990061,377
21 July 20220.96500.98500.95500.98500.9850259,698
20 July 20220.97000.98500.97000.97000.9700316,367
19 July 20220.96000.96000.95500.95500.955044,293
18 July 20220.97000.97000.96000.96000.9600202,188
15 July 20220.96250.97000.96000.97000.970071,845
14 July 20220.94500.96500.94500.96000.9600109,538
13 July 20220.95000.96500.94500.96000.960066,131
12 July 20220.93000.94000.93000.94000.94009,002
11 July 20220.95000.95000.95000.95000.9500175
08 July 20220.93000.96500.93000.96500.9650108,488
07 July 20220.91000.91000.87500.91000.9100250,833
06 July 20220.91500.92000.91000.91500.9150121,952
05 July 20220.90000.91500.90000.91000.9100133,957
04 July 20220.89000.91500.89000.90000.9000109,050
01 July 20220.87000.88500.87000.87500.875028,746
30 June 20220.88500.88500.86000.87500.8750128,448
29 June 20220.88000.88000.86000.86000.8600143,368
28 June 20220.90000.92500.88000.88000.8800455,332
27 June 20220.88000.92000.87500.90000.9000163,204
24 June 20220.87000.89000.86500.87000.8700324,899
23 June 20220.88000.88500.85000.88500.8850281,805
22 June 20220.90000.90000.87500.87500.8750151,148
21 June 20220.90000.91000.88500.89000.8900235,241
20 June 20220.89500.90000.89000.90000.900050,964
17 June 20220.90000.90500.88000.89000.8900217,533
16 June 20220.91000.93000.90500.92000.9200257,797
15 June 20220.93500.93500.90500.90500.9050111,186
14 June 20220.94000.94000.91500.91500.9150186,741
10 June 20220.97000.98500.96000.97500.9750302,351
09 June 20220.98000.98500.97500.98000.9800157,371
08 June 20220.97500.98000.97500.97500.975042,374
07 June 20220.98500.98500.97000.98500.985041,916
06 June 20220.98000.98000.95000.97500.9750107,624
03 June 20221.02001.02000.98000.98500.9850300,217
02 June 20221.02501.02500.99500.99500.9950261,070
01 June 20221.04501.04501.01001.02501.0250296,137
31 May 20221.05001.06001.03001.04501.0450181,483
31 May 20220.0135 Dividend
30 May 20221.07501.08001.05501.07501.0615239,162
27 May 20221.06001.08501.05501.06001.0467181,031
26 May 20221.08001.08001.05001.05001.0368264,422
25 May 20221.08501.09001.06001.07501.0615248,503
24 May 20221.09001.11001.08501.10001.086296,391
23 May 20221.09501.09501.07001.07501.0615190,926
20 May 20221.09001.11001.08001.09501.081265,228
19 May 20221.13001.13001.07501.09001.0763219,509
18 May 20221.08001.14001.08001.13501.1207112,984
17 May 20221.10001.13001.07501.07501.061520,878
16 May 20221.09001.15001.09001.09001.076355,923
13 May 20221.05001.07501.05001.07501.061565,226
12 May 20221.04501.06001.04001.04001.0269178,379
11 May 20221.07001.07001.05001.05501.0418151,502
10 May 20221.06001.08001.05001.07001.0566217,963
09 May 20221.08001.08001.07001.07001.0566100,417
06 May 20221.06001.08501.06001.07001.0566110,308
05 May 20221.06001.10501.06001.07001.0566309,499
04 May 20221.09001.09501.06001.06001.0467176,909
03 May 20221.08001.09001.06501.08001.0664202,805
02 May 20221.06501.09501.06501.09001.0763211,046
29 Apr 20221.10501.12001.09001.09001.0763173,668
28 Apr 20221.08501.10501.06001.10501.0911321,810
27 Apr 20221.09001.09001.07001.07001.0566157,777
26 Apr 20221.09501.10501.08501.09001.0763373,586
22 Apr 20221.12001.12001.09751.10001.0862121,252
21 Apr 20221.09501.12501.09501.11001.0961279,369
20 Apr 20221.09001.13001.08001.09501.0812274,684
19 Apr 20221.08501.11001.07001.08501.0714227,016
14 Apr 20221.10501.11001.05001.08501.0714367,429
13 Apr 20221.13501.13501.09501.11001.0961262,915
12 Apr 20221.14501.16001.10501.13001.1158315,420
11 Apr 20221.16501.16501.12501.14501.1306138,059
08 Apr 20221.17001.17001.14501.16001.145432,484
07 Apr 20221.17001.17001.14001.14001.125767,084
06 Apr 20221.18001.19001.13751.16501.1504295,639
05 Apr 20221.19251.19501.17501.18001.1652183,592
04 Apr 20221.21001.22001.18001.18001.1652131,188
01 Apr 20221.21501.23001.20001.22501.2096133,087
31 Mar 20221.22001.22001.21001.22001.2047159,092
30 Mar 20221.23001.23501.22001.22001.2047167,099
29 Mar 20221.23001.23001.18001.21001.1948248,203
28 Mar 20221.24001.24001.22001.23001.214672,630
25 Mar 20221.23001.24001.21501.23501.219585,795
24 Mar 20221.20001.23501.20001.23001.2146212,115
23 Mar 20221.20001.22501.19001.22501.2096208,933
22 Mar 20221.19501.20001.19001.19501.180050,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...