Pengana Private Equity Trust (ASX:PE1)
Australia · Delayed Price · Currency is AUD 1.300
+0.015 (1.17%)
Aug 7, 2025, 4:10 PM AEST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 427,774 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 430,706 |
| Aug 5, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 1.57% | 85,115 |
| Aug 4, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 506,078 |
| Aug 1, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 194,906 |
| Jul 31, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | - | 313,842 |
| Jul 30, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 468,130 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 237,763 |
| Jul 28, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 282,926 |
| Jul 25, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | - | 209,821 |
| Jul 24, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -1.55% | 790,319 |
| Jul 23, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 757,804 |
| Jul 22, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 556,159 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | 0.80% | 443,133 |
| Jul 18, 2025 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 527,914 |
| Jul 17, 2025 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 537,134 |
| Jul 16, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 505,489 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 471,465 |
| Jul 14, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 520,072 |
| Jul 11, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 828,129 |
| Jul 10, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 1.80% | 417,254 |
| Jul 9, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 394,881 |
| Jul 8, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 381,954 |
| Jul 7, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 293,632 |
| Jul 4, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 348,670 |
| Jul 3, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 302,770 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 259,085 |
| Jul 1, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 246,677 |
| Jun 30, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.11 | - | 268,259 |
| Jun 27, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.12 | 0.88% | 279,312 |
| Jun 26, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.10 | 1.79% | 387,162 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.09 | -0.88% | 348,101 |
| Jun 24, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.10 | - | 169,919 |
| Jun 23, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.10 | - | 614,622 |
| Jun 20, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.10 | 0.89% | 427,080 |
| Jun 19, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.09 | - | 376,192 |
| Jun 18, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.09 | -0.88% | 378,665 |
| Jun 17, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.10 | -0.88% | 156,904 |
| Jun 16, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.11 | 1.79% | 168,355 |
| Jun 13, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.09 | -0.88% | 433,985 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.10 | - | 292,651 |
| Jun 11, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.10 | - | 422,712 |
| Jun 10, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.10 | - | 658,865 |
| Jun 6, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.10 | -0.88% | 259,733 |
| Jun 5, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.11 | - | 418,539 |
| Jun 4, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.11 | - | 364,702 |
| Jun 3, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.11 | 0.88% | 225,632 |
| Jun 2, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.10 | -0.88% | 436,570 |
| May 30, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.11 | -1.72% | 390,273 |
| May 29, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.13 | 2.65% | 451,610 |