ASX:PGA1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.40	14.69	14.38	14.43	14.43	0.63%	359,127
May 28, 2026	14.40	14.44	14.34	14.34	14.34	-0.83%	275,601
May 27, 2026	14.45	14.46	14.40	14.46	14.46	-	388,504
May 26, 2026	14.47	14.47	14.40	14.46	14.46	0.07%	345,163
May 25, 2026	14.41	14.55	14.39	14.45	14.45	0.77%	509,862
May 22, 2026	14.33	14.35	14.30	14.34	14.34	0.07%	314,330
May 21, 2026	14.23	14.35	14.21	14.33	14.33	1.27%	500,818
May 20, 2026	14.14	14.19	14.14	14.15	14.15	0.07%	320,969
May 19, 2026	14.15	14.18	14.05	14.14	14.14	0.43%	207,996
May 18, 2026	14.15	14.17	14.06	14.08	14.08	-0.71%	339,152
May 15, 2026	14.20	14.34	14.18	14.18	14.18	0.93%	411,912
May 14, 2026	14.07	14.11	14.03	14.05	14.05	-0.35%	484,649
May 13, 2026	14.00	14.12	14.00	14.10	14.10	0.50%	386,849
May 12, 2026	13.96	14.06	13.96	14.03	14.03	-0.07%	442,097
May 11, 2026	14.04	14.07	14.01	14.04	14.04	0.29%	397,723
May 8, 2026	14.02	14.07	13.99	14.00	14.00	-0.21%	284,701
May 7, 2026	14.00	14.04	14.00	14.03	14.03	0.94%	383,369
May 6, 2026	13.91	14.00	13.86	13.90	13.90	0.51%	469,826
May 5, 2026	13.79	13.85	13.75	13.83	13.83	0.22%	256,601
May 4, 2026	13.81	13.86	13.79	13.80	13.80	0.07%	345,254
May 1, 2026	13.79	13.82	13.76	13.79	13.79	0.29%	262,857
Apr 30, 2026	13.82	13.86	13.74	13.75	13.75	-0.07%	681,285
Apr 29, 2026	13.70	13.78	13.69	13.76	13.76	0.36%	221,028
Apr 28, 2026	13.74	13.74	13.71	13.71	13.71	-0.29%	333,065
Apr 27, 2026	13.78	13.81	13.75	13.75	13.75	-	218,914
Apr 24, 2026	13.74	13.79	13.73	13.75	13.75	0.59%	315,549
Apr 23, 2026	13.76	13.76	13.67	13.67	13.67	0.15%	223,735
Apr 22, 2026	13.76	13.76	13.65	13.65	13.65	-1.09%	240,074
Apr 21, 2026	13.77	13.80	13.75	13.80	13.80	0.73%	200,618
Apr 20, 2026	13.73	13.78	13.66	13.70	13.70	0.74%	184,398
Apr 17, 2026	13.66	13.66	13.57	13.60	13.60	-	251,590
Apr 16, 2026	13.63	13.66	13.60	13.60	13.60	-	291,093
Apr 15, 2026	13.73	13.77	13.60	13.60	13.60	-0.66%	374,534
Apr 14, 2026	13.55	13.70	13.55	13.69	13.69	2.01%	255,896
Apr 13, 2026	13.50	13.54	13.42	13.42	13.42	-1.18%	630,618
Apr 10, 2026	13.50	13.60	13.48	13.58	13.58	1.04%	248,800
Apr 9, 2026	13.51	13.56	13.41	13.44	13.44	-	302,550
Apr 8, 2026	13.40	13.44	13.33	13.44	13.44	1.59%	669,209
Apr 7, 2026	13.32	13.37	13.23	13.23	13.23	0.30%	165,494
Apr 2, 2026	13.32	13.40	13.19	13.19	13.19	-0.53%	366,535
Apr 1, 2026	13.25	13.26	13.17	13.26	13.26	2.24%	460,856
Mar 31, 2026	12.89	13.00	12.84	12.97	12.97	0.54%	323,082
Mar 30, 2026	12.90	12.95	12.81	12.90	12.90	-1.30%	307,974
Mar 27, 2026	13.17	13.17	13.06	13.07	13.07	-1.21%	293,391
Mar 26, 2026	13.29	13.29	13.20	13.23	13.23	0.23%	409,356
Mar 25, 2026	13.15	13.24	13.12	13.20	13.20	0.69%	502,368
Mar 24, 2026	13.04	13.13	13.04	13.11	13.11	1.94%	352,899
Mar 23, 2026	12.81	12.92	12.80	12.86	12.86	-0.92%	440,068
Mar 20, 2026	13.01	13.04	12.96	12.98	12.98	-0.54%	267,696
Mar 19, 2026	13.11	13.16	13.05	13.05	13.05	-0.91%	299,550