PEXA Group Limited (PXA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

11.43

-0.38

(-3.22%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	11.69	11.70	11.43	11.43	11.43	309,361
18 Apr 2024	11.76	11.92	11.73	11.81	11.81	221,176
17 Apr 2024	11.61	11.95	11.55	11.78	11.78	417,716
16 Apr 2024	11.34	11.54	11.30	11.50	11.50	667,135
15 Apr 2024	11.80	11.90	11.37	11.37	11.37	530,467
12 Apr 2024	11.98	12.09	11.90	11.90	11.90	286,287
11 Apr 2024	11.76	12.07	11.73	11.99	11.99	376,248
10 Apr 2024	12.07	12.17	11.90	12.00	12.00	445,024
09 Apr 2024	12.25	12.26	11.98	12.06	12.06	697,174
08 Apr 2024	12.50	12.52	12.23	12.35	12.35	258,667
05 Apr 2024	12.87	12.87	12.31	12.34	12.34	600,639
04 Apr 2024	13.28	13.37	12.92	13.01	13.01	247,155
03 Apr 2024	13.01	13.23	12.94	13.15	13.15	382,223
02 Apr 2024	13.41	13.55	13.02	13.23	13.23	315,708
28 Mar 2024	13.56	13.61	13.22	13.56	13.56	240,347
27 Mar 2024	13.29	13.67	13.23	13.52	13.52	413,790
26 Mar 2024	13.24	13.44	13.20	13.44	13.44	336,573
25 Mar 2024	13.03	13.29	12.98	13.24	13.24	316,297
22 Mar 2024	12.90	13.04	12.89	13.00	13.00	106,017
21 Mar 2024	12.90	13.07	12.77	13.03	13.03	435,213
20 Mar 2024	12.45	12.75	12.40	12.67	12.67	204,571
19 Mar 2024	12.62	12.78	12.35	12.39	12.39	263,632
18 Mar 2024	12.51	12.61	12.39	12.60	12.60	1,296,154
15 Mar 2024	12.32	12.68	12.25	12.68	12.68	471,076
14 Mar 2024	12.32	12.59	12.30	12.43	12.43	2,506,834
13 Mar 2024	12.31	12.32	12.14	12.32	12.32	343,953
12 Mar 2024	12.60	12.69	12.09	12.31	12.31	403,007
11 Mar 2024	12.54	12.69	12.50	12.60	12.60	718,473
08 Mar 2024	12.74	12.80	12.61	12.61	12.61	154,211
07 Mar 2024	12.66	12.82	12.59	12.67	12.67	649,914
06 Mar 2024	12.76	12.78	12.55	12.56	12.56	555,019
05 Mar 2024	12.42	12.83	12.29	12.76	12.76	298,730
04 Mar 2024	12.59	12.74	12.39	12.44	12.44	263,803
01 Mar 2024	12.85	12.88	12.38	12.51	12.51	460,925
29 Feb 2024	12.60	13.07	12.50	12.79	12.79	613,696
28 Feb 2024	12.71	12.80	12.55	12.73	12.73	447,246
27 Feb 2024	12.40	12.70	12.30	12.70	12.70	470,228
26 Feb 2024	12.29	12.47	11.92	12.39	12.39	410,953
23 Feb 2024	11.73	12.22	11.47	12.16	12.16	477,367
22 Feb 2024	11.38	11.65	11.33	11.50	11.50	249,275
21 Feb 2024	11.81	11.91	11.43	11.43	11.43	403,022
20 Feb 2024	11.91	12.08	11.77	11.81	11.81	92,518
19 Feb 2024	11.93	12.07	11.82	11.97	11.97	880,960
16 Feb 2024	12.22	12.27	11.80	11.80	11.80	324,048
15 Feb 2024	12.09	12.21	11.94	12.09	12.09	270,099
14 Feb 2024	11.51	11.89	11.51	11.85	11.85	226,348
13 Feb 2024	11.86	12.06	11.70	11.83	11.83	347,008
12 Feb 2024	11.79	11.85	11.63	11.68	11.68	125,163
09 Feb 2024	11.41	11.81	11.41	11.76	11.76	234,899
08 Feb 2024	11.66	11.88	11.49	11.63	11.63	219,311
07 Feb 2024	11.54	11.68	11.47	11.64	11.64	391,327
06 Feb 2024	11.39	11.51	11.19	11.48	11.48	214,639
05 Feb 2024	11.50	11.57	11.37	11.51	11.51	153,826
02 Feb 2024	11.54	11.75	11.43	11.62	11.62	261,229
01 Feb 2024	11.40	11.48	11.26	11.34	11.34	231,344
31 Jan 2024	11.41	11.58	11.28	11.58	11.58	241,161
30 Jan 2024	11.39	11.52	11.26	11.41	11.41	199,382
29 Jan 2024	11.33	11.47	11.15	11.24	11.24	254,589
25 Jan 2024	11.35	11.37	11.05	11.34	11.34	261,837
24 Jan 2024	11.28	11.35	11.15	11.31	11.31	277,447
23 Jan 2024	10.82	11.22	10.78	11.22	11.22	291,685
22 Jan 2024	10.93	10.94	10.80	10.87	10.87	171,577
19 Jan 2024	10.59	10.90	10.58	10.87	10.87	288,047
18 Jan 2024	10.66	10.70	10.37	10.40	10.40	485,767
17 Jan 2024	10.77	10.86	10.65	10.75	10.75	300,844
16 Jan 2024	10.90	11.03	10.80	10.80	10.80	381,895
15 Jan 2024	10.95	11.00	10.91	10.95	10.95	25,087
12 Jan 2024	10.94	11.05	10.91	11.02	11.02	151,695
11 Jan 2024	10.82	11.02	10.71	11.01	11.01	266,755
10 Jan 2024	10.76	10.90	10.70	10.70	10.70	208,468
09 Jan 2024	10.89	10.96	10.79	10.82	10.82	141,118
08 Jan 2024	10.85	10.89	10.69	10.75	10.75	138,099
05 Jan 2024	10.79	11.01	10.76	10.93	10.93	216,980
04 Jan 2024	10.79	10.80	10.65	10.75	10.75	201,277
03 Jan 2024	10.90	10.97	10.80	10.80	10.80	232,702
02 Jan 2024	11.10	11.28	11.02	11.03	11.03	159,468
29 Dec 2023	11.18	11.31	11.10	11.10	11.10	132,383
28 Dec 2023	11.14	11.24	11.00	11.17	11.17	280,905
27 Dec 2023	11.00	11.15	10.84	10.92	10.92	393,751
22 Dec 2023	10.75	10.85	10.63	10.84	10.84	864,714
21 Dec 2023	10.68	10.84	10.46	10.70	10.70	1,995,921
20 Dec 2023	11.50	11.52	10.82	10.92	10.92	2,988,642
19 Dec 2023	12.12	12.48	12.05	12.38	12.38	327,954
18 Dec 2023	12.54	12.57	12.12	12.12	12.12	227,935
15 Dec 2023	12.45	12.65	12.36	12.65	12.65	777,058
14 Dec 2023	12.43	12.43	12.19	12.39	12.39	387,880
13 Dec 2023	11.95	12.06	11.92	11.94	11.94	181,500
12 Dec 2023	11.97	12.00	11.85	11.98	11.98	153,816
11 Dec 2023	12.00	12.04	11.81	11.94	11.94	154,693
08 Dec 2023	11.90	12.10	11.79	11.95	11.95	121,103
07 Dec 2023	11.94	12.15	11.90	12.00	12.00	302,085
06 Dec 2023	11.78	11.96	11.58	11.96	11.96	335,757
05 Dec 2023	11.54	11.68	11.47	11.55	11.55	166,670
04 Dec 2023	11.99	11.99	11.70	11.80	11.80	255,851
01 Dec 2023	11.92	12.04	11.78	11.78	11.78	209,834
30 Nov 2023	12.05	12.09	11.80	11.98	11.98	344,629
29 Nov 2023	11.91	12.06	11.75	12.04	12.04	290,466
28 Nov 2023	11.91	12.14	11.78	11.97	11.97	343,406
27 Nov 2023	11.99	12.01	11.85	11.86	11.86	141,469
24 Nov 2023	11.97	11.97	11.80	11.86	11.86	178,038
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,711.79+3,483.25(+3.62%)

PEXA Group Limited (PXA.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,711.79
+3,483.25(+3.62%)