Pengana International Equities Limited (ASX:PIA)
Australia · Delayed Price · Currency is AUD 1.195
+0.015 (1.27%)
Apr 2, 2026, 3:58 PM AEST
ASX:PIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 38,881 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | 95,565 |
| Mar 31, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 84,214 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 101,159 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 66,537 |
| Mar 26, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.29% | 288,366 |
| Mar 25, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 131,685 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 134,597 |
| Mar 23, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 116,099 |
| Mar 20, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 108,772 |
| Mar 19, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 64,921 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 358,318 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 50,833 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 1.27% | 184,002 |
| Mar 13, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 299,821 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 408,710 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 135,568 |
| Mar 10, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 292,602 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -2.86% | 135,615 |
| 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 |