New Zealand markets closed

PEXA Group Limited (PXA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
13.90+0.28 (+2.06%)
At close: 04:10PM AEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202413.6714.1213.6113.9013.901,058,329
26 Jun 202413.8113.8913.5713.6213.6298,726
25 Jun 202413.7613.8113.5913.7613.76424,029
24 Jun 202413.6813.8513.5013.6013.60370,247
21 Jun 202414.0714.1113.5713.6313.63714,549
20 Jun 202414.1814.1813.9714.0114.01540,444
19 Jun 202414.2214.3013.9514.2714.27491,568
18 Jun 202414.4514.5414.1314.2214.22274,429
17 Jun 202414.6114.6114.1814.2014.20214,018
14 Jun 202414.6014.6014.2514.4614.46164,687
13 Jun 202414.5814.6214.4114.5814.58209,571
12 Jun 202414.3314.4514.2014.3814.38301,269
11 Jun 202414.4914.5514.3014.3814.38266,377
07 Jun 202414.6914.7514.5014.5414.54134,651
06 Jun 202414.9014.9714.6214.6514.65382,381
05 Jun 202414.7814.9814.7414.8014.80270,164
04 Jun 202414.8814.9914.6714.7414.74255,307
03 Jun 202414.7214.8614.5014.8414.84375,677
31 May 202414.8014.8014.3514.6314.63466,129
30 May 202414.2414.5114.2114.4514.45270,133
29 May 202414.2014.5114.1914.3714.37213,947
28 May 202414.5814.6014.3514.3614.36217,996
27 May 202414.5114.6414.4314.5014.50161,724
24 May 202414.3514.4414.2614.3614.36121,985
23 May 202414.4014.6014.3414.5014.50240,322
22 May 202414.8314.9014.4014.5514.55381,522
21 May 202414.5114.9914.5114.8814.88423,178
20 May 202414.3814.6014.2814.4714.47502,896
17 May 202414.3814.4814.2514.3214.32165,031
16 May 202414.5714.6614.3714.4914.49389,633
15 May 202414.6014.6414.2714.3714.37341,715
14 May 202414.6914.7414.5414.5814.58334,692
13 May 202414.6714.9914.6514.8214.82441,376
10 May 202414.6414.9514.5114.6814.68463,644
09 May 202414.2514.6814.2414.6514.65741,640
08 May 202414.1014.2313.9214.2314.23522,538
07 May 202413.6913.9913.6813.8513.85898,853
06 May 202413.5813.7113.5113.6813.68478,818
03 May 202413.6313.7013.5313.5913.59553,013
02 May 202412.7013.7312.7013.5813.581,446,526
01 May 202412.0012.3211.9812.2412.24339,302
30 Apr 202412.0612.3712.0512.2612.26229,015
29 Apr 202411.6412.2211.5912.1512.15525,969
26 Apr 202411.6811.7111.4211.4211.42304,747
24 Apr 202412.1412.2011.8111.8111.81261,042
23 Apr 202411.9712.0411.7512.0112.01173,700
22 Apr 202411.6412.0411.6411.8111.81297,645
19 Apr 202411.6911.7011.4311.4311.43309,361
18 Apr 202411.7611.9211.7311.8111.81221,176
17 Apr 202411.6111.9511.5511.7811.78417,716
16 Apr 202411.3411.5411.3011.5011.50667,135
15 Apr 202411.8011.9011.3711.3711.37530,467
12 Apr 202411.9812.0911.9011.9011.90286,287
11 Apr 202411.7612.0711.7311.9911.99376,248
10 Apr 202412.0712.1711.9012.0012.00445,024
09 Apr 202412.2512.2611.9812.0612.06697,174
08 Apr 202412.5012.5212.2312.3512.35258,667
05 Apr 202412.8712.8712.3112.3412.34600,639
04 Apr 202413.2813.3712.9213.0113.01247,155
03 Apr 202413.0113.2312.9413.1513.15382,223
02 Apr 202413.4113.5513.0213.2313.23315,708
28 Mar 202413.5613.6113.2213.5613.56240,347
27 Mar 202413.2913.6713.2313.5213.52413,790
26 Mar 202413.2413.4413.2013.4413.44336,573
25 Mar 202413.0313.2912.9813.2413.24316,297
22 Mar 202412.9013.0412.8913.0013.00106,017
21 Mar 202412.9013.0712.7713.0313.03435,213
20 Mar 202412.4512.7512.4012.6712.67204,571
19 Mar 202412.6212.7812.3512.3912.39263,632
18 Mar 202412.5112.6112.3912.6012.601,296,154
15 Mar 202412.3212.6812.2512.6812.68471,076
14 Mar 202412.3212.5912.3012.4312.432,506,834
13 Mar 202412.3112.3212.1412.3212.32343,953
12 Mar 202412.6012.6912.0912.3112.31403,007
11 Mar 202412.5412.6912.5012.6012.60718,473
08 Mar 202412.7412.8012.6112.6112.61154,211
07 Mar 202412.6612.8212.5912.6712.67649,914
06 Mar 202412.7612.7812.5512.5612.56555,019
05 Mar 202412.4212.8312.2912.7612.76298,730
04 Mar 202412.5912.7412.3912.4412.44263,803
01 Mar 202412.8512.8812.3812.5112.51460,925
29 Feb 202412.6013.0712.5012.7912.79613,696
28 Feb 202412.7112.8012.5512.7312.73447,246
27 Feb 202412.4012.7012.3012.7012.70470,228
26 Feb 202412.2912.4711.9212.3912.39410,953
23 Feb 202411.7312.2211.4712.1612.16477,367
22 Feb 202411.3811.6511.3311.5011.50249,275
21 Feb 202411.8111.9111.4311.4311.43403,022
20 Feb 202411.9112.0811.7711.8111.8192,518
19 Feb 202411.9312.0711.8211.9711.97880,960
16 Feb 202412.2212.2711.8011.8011.80324,048
15 Feb 202412.0912.2111.9412.0912.09270,099
14 Feb 202411.5111.8911.5111.8511.85226,348
13 Feb 202411.8612.0611.7011.8311.83347,008
12 Feb 202411.7911.8511.6311.6811.68125,163
09 Feb 202411.4111.8111.4111.7611.76234,899
08 Feb 202411.6611.8811.4911.6311.63219,311
07 Feb 202411.5411.6811.4711.6411.64391,327
06 Feb 202411.3911.5111.1911.4811.48214,639
05 Feb 202411.5011.5711.3711.5111.51153,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...