Canada markets closed

PEXA Group Limited (PXA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
13.79-0.11 (-0.79%)
At close: 04:10PM AEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202414.0814.1513.7913.7913.79381,855
Jun 27, 202413.6714.1213.6113.9013.901,086,007
Jun 26, 202413.8113.8913.5713.6213.6298,726
Jun 25, 202413.7613.8113.5913.7613.76424,029
Jun 24, 202413.6813.8513.5013.6013.60370,247
Jun 21, 202414.0714.1113.5713.6313.63714,549
Jun 20, 202414.1814.1813.9714.0114.01540,444
Jun 19, 202414.2214.3013.9514.2714.27491,568
Jun 18, 202414.4514.5414.1314.2214.22274,429
Jun 17, 202414.6114.6114.1814.2014.20214,018
Jun 14, 202414.6014.6014.2514.4614.46164,687
Jun 13, 202414.5814.6214.4114.5814.58209,571
Jun 12, 202414.3314.4514.2014.3814.38301,269
Jun 11, 202414.4914.5514.3014.3814.38266,377
Jun 07, 202414.6914.7514.5014.5414.54134,651
Jun 06, 202414.9014.9714.6214.6514.65382,381
Jun 05, 202414.7814.9814.7414.8014.80270,164
Jun 04, 202414.8814.9914.6714.7414.74255,307
Jun 03, 202414.7214.8614.5014.8414.84375,677
May 31, 202414.8014.8014.3514.6314.63466,129
May 30, 202414.2414.5114.2114.4514.45270,133
May 29, 202414.2014.5114.1914.3714.37213,947
May 28, 202414.5814.6014.3514.3614.36217,996
May 27, 202414.5114.6414.4314.5014.50161,724
May 24, 202414.3514.4414.2614.3614.36121,985
May 23, 202414.4014.6014.3414.5014.50240,322
May 22, 202414.8314.9014.4014.5514.55381,522
May 21, 202414.5114.9914.5114.8814.88423,178
May 20, 202414.3814.6014.2814.4714.47502,896
May 17, 202414.3814.4814.2514.3214.32165,031
May 16, 202414.5714.6614.3714.4914.49389,633
May 15, 202414.6014.6414.2714.3714.37341,715
May 14, 202414.6914.7414.5414.5814.58334,692
May 13, 202414.6714.9914.6514.8214.82441,376
May 10, 202414.6414.9514.5114.6814.68463,644
May 09, 202414.2514.6814.2414.6514.65741,640
May 08, 202414.1014.2313.9214.2314.23522,538
May 07, 202413.6913.9913.6813.8513.85898,853
May 06, 202413.5813.7113.5113.6813.68478,818
May 03, 202413.6313.7013.5313.5913.59553,013
May 02, 202412.7013.7312.7013.5813.581,446,526
May 01, 202412.0012.3211.9812.2412.24339,302
Apr 30, 202412.0612.3712.0512.2612.26229,015
Apr 29, 202411.6412.2211.5912.1512.15525,969
Apr 26, 202411.6811.7111.4211.4211.42304,747
Apr 24, 202412.1412.2011.8111.8111.81261,042
Apr 23, 202411.9712.0411.7512.0112.01173,700
Apr 22, 202411.6412.0411.6411.8111.81297,645
Apr 19, 202411.6911.7011.4311.4311.43309,361
Apr 18, 202411.7611.9211.7311.8111.81221,176
Apr 17, 202411.6111.9511.5511.7811.78417,716
Apr 16, 202411.3411.5411.3011.5011.50667,135
Apr 15, 202411.8011.9011.3711.3711.37530,467
Apr 12, 202411.9812.0911.9011.9011.90286,287
Apr 11, 202411.7612.0711.7311.9911.99376,248
Apr 10, 202412.0712.1711.9012.0012.00445,024
Apr 09, 202412.2512.2611.9812.0612.06697,174
Apr 08, 202412.5012.5212.2312.3512.35258,667
Apr 05, 202412.8712.8712.3112.3412.34600,639
Apr 04, 202413.2813.3712.9213.0113.01247,155
Apr 03, 202413.0113.2312.9413.1513.15382,223
Apr 02, 202413.4113.5513.0213.2313.23315,708
Mar 28, 202413.5613.6113.2213.5613.56240,347
Mar 27, 202413.2913.6713.2313.5213.52413,790
Mar 26, 202413.2413.4413.2013.4413.44336,573
Mar 25, 202413.0313.2912.9813.2413.24316,297
Mar 22, 202412.9013.0412.8913.0013.00106,017
Mar 21, 202412.9013.0712.7713.0313.03435,213
Mar 20, 202412.4512.7512.4012.6712.67204,571
Mar 19, 202412.6212.7812.3512.3912.39263,632
Mar 18, 202412.5112.6112.3912.6012.601,296,154
Mar 15, 202412.3212.6812.2512.6812.68471,076
Mar 14, 202412.3212.5912.3012.4312.432,506,834
Mar 13, 202412.3112.3212.1412.3212.32343,953
Mar 12, 202412.6012.6912.0912.3112.31403,007
Mar 11, 202412.5412.6912.5012.6012.60718,473
Mar 08, 202412.7412.8012.6112.6112.61154,211
Mar 07, 202412.6612.8212.5912.6712.67649,914
Mar 06, 202412.7612.7812.5512.5612.56555,019
Mar 05, 202412.4212.8312.2912.7612.76298,730
Mar 04, 202412.5912.7412.3912.4412.44263,803
Mar 01, 202412.8512.8812.3812.5112.51460,925
Feb 29, 202412.6013.0712.5012.7912.79613,696
Feb 28, 202412.7112.8012.5512.7312.73447,246
Feb 27, 202412.4012.7012.3012.7012.70470,228
Feb 26, 202412.2912.4711.9212.3912.39410,953
Feb 23, 202411.7312.2211.4712.1612.16477,367
Feb 22, 202411.3811.6511.3311.5011.50249,275
Feb 21, 202411.8111.9111.4311.4311.43403,022
Feb 20, 202411.9112.0811.7711.8111.8192,518
Feb 19, 202411.9312.0711.8211.9711.97880,960
Feb 16, 202412.2212.2711.8011.8011.80324,048
Feb 15, 202412.0912.2111.9412.0912.09270,099
Feb 14, 202411.5111.8911.5111.8511.85226,348
Feb 13, 202411.8612.0611.7011.8311.83347,008
Feb 12, 202411.7911.8511.6311.6811.68125,163
Feb 09, 202411.4111.8111.4111.7611.76234,899
Feb 08, 202411.6611.8811.4911.6311.63219,311
Feb 07, 202411.5411.6811.4711.6411.64391,327
Feb 06, 202411.3911.5111.1911.4811.48214,639
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...