Pengana International Equities Limited (ASX:PIA)
Australia · Delayed Price · Currency is AUD 1.225
+0.010 (0.82%)
Mar 4, 2026, 3:59 PM AEST
ASX:PIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 110,951 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 12,301 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.03% | 162,485 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.99% | 22,349 |
| Feb 26, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.24 | 1.21% | 294,663 |
| Feb 25, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.23 | - | 38,710 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | 0.81% | 188,278 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.22 | -0.81% | 234,757 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.23 | -0.80% | 56,405 |
| Feb 19, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.24 | 1.63% | 122,598 |
| Feb 18, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | -0.81% | 426,849 |
| Feb 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 68,566 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | 0.40% | 162,287 |
| Feb 13, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.22 | -0.40% | 111,572 |
| Feb 12, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.23 | -1.59% | 441,975 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.25 | -0.40% | 77,354 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.25 | -0.78% | 2,854 |
| Feb 9, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.26 | 0.39% | 39,714 |
| Feb 6, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.26 | 0.79% | 107,162 |
| Feb 5, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.25 | -0.79% | 125,119 |
| Feb 4, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.26 | -0.78% | 16,621 |
| Feb 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 0.79% | 45,994 |
| Feb 2, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.26 | -0.78% | 45,357 |
| Jan 30, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.27 | 0.39% | 159,771 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.39% | 352,704 |
| Jan 28, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.26 | -1.55% | 213,860 |
| Jan 27, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.28 | -0.77% | 212,640 |
| Jan 23, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.29 | - | 155,611 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.29 | -0.38% | 60,754 |
| Jan 21, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.29 | -0.76% | 92,658 |
| Jan 20, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | - | 273,595 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.30 | 1.15% | 52,441 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.29 | -0.76% | 122,619 |
| Jan 15, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | 0.38% | 141,379 |
| Jan 14, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.29 | -1.14% | 61,587 |
| Jan 13, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.31 | 1.54% | 181,112 |
| Jan 12, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.29 | -1.14% | 50,625 |
| Jan 9, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.30 | 0.77% | 43,801 |
| Jan 8, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | - | 132,675 |
| Jan 7, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.29 | 0.77% | 102,360 |
| Jan 6, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 339,206 |
| Jan 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.39% | 4,716 |
| Jan 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -0.39% | 7,115 |
| Dec 31, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 8,551 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | - | 122 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | - | 261,807 |
| Dec 24, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 0.78% | 182,605 |
| Dec 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | - | 80,339 |
| Dec 22, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.26 | 0.79% | 72,572 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.25 | 0.40% | 65,051 |