Pengana Capital Group Limited (ASX:PCG)
Australia · Delayed Price · Currency is AUD 0.7500
-0.0350 (-4.46%)
At close: Jan 22, 2026
Pengana Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -4.46% | 19,514 |
| Jan 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.61% | 700 |
| Jan 20, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.55% | 21,639 |
| Jan 19, 2026 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | 6.08% | 41,679 |
| Jan 16, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 4.23% | 39,047 |
| Jan 15, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 1.43% | 3,791 |
| Jan 14, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 6.87% | 67,171 |
| Jan 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 1,475 |
| Jan 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 3,600 |
| Jan 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 114 |
| Jan 7, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.50% | 94,459 |
| Jan 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 603 |
| Jan 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | 399 |
| Dec 31, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | - | 20,609 |
| Dec 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3,612 |
| Dec 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 714 |
| Dec 22, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | - | 5,797 |
| Dec 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 1,920 |
| Dec 18, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -2.21% | 3,553 |
| Dec 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 1,617 |
| Dec 12, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 6,389 |
| Dec 11, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 46,328 |
| Dec 10, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 97,267 |
| Dec 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 25,645 |
| Dec 8, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.75% | 114,748 |
| Dec 5, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -2.19% | 24,409 |
| Dec 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.24% | 8,248 |
| Dec 2, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 45,955 |
| Dec 1, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 9,258 |
| Nov 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.19% | 7,375 |
| Nov 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.14% | 461 |
| Nov 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 11,018 |
| Nov 25, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 706 |
| Nov 24, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -4.23% | 13,649 |
| Nov 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | 5,640 |
| Nov 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 218 |
| Nov 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 1,327 |
| Nov 17, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 1.45% | 4,808 |
| Nov 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 10,840 |
| Nov 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 575 |
| Nov 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,083 |
| Nov 10, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 10,369 |
| Nov 7, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -3.52% | 9,069 |
| Nov 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.41% | 7,259 |
| Nov 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 559 |
| Nov 3, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.14% | 32,577 |
| Oct 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 634 |
| Oct 30, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 71,779 |
| Oct 29, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 15,019 |
| Oct 28, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.07% | 34 |