Pengana Private Equity Trust (ASX:PE1)
Australia · Delayed Price · Currency is AUD 1.305
+0.002 (0.15%)
Sep 5, 2025, 3:56 PM AEST
ASX:PE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | - | 346,407 |
| Sep 4, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 347,766 |
| Sep 3, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 275,095 |
| Sep 2, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 409,448 |
| Sep 1, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 337,420 |
| Aug 29, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 360,584 |
| Aug 28, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 330,426 |
| Aug 27, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 293,860 |
| Aug 26, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 273,970 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 1.57% | 265,473 |
| Aug 22, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 165,999 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 215,326 |
| Aug 20, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | -0.76% | 401,816 |
| Aug 19, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 333,634 |
| Aug 18, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 300,940 |
| Aug 15, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | - | 558,242 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 477,950 |
| Aug 13, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 2.36% | 408,681 |
| Aug 12, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 143,620 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 333,558 |
| Aug 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 34,423 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 197,213 |
| Aug 7, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 465,328 |
| 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 |