Pengana International Equities Limited (ASX:PIA)
Australia · Delayed Price · Currency is AUD 1.335
+0.005 (0.38%)
Jul 17, 2026, 3:42 PM AEST
ASX:PIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 480,012 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 273,575 |
| Jul 15, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.12% | 402,952 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 196,393 |
| Jul 13, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 0.37% | 170,807 |
| Jul 10, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.14% | 147,327 |
| Jul 9, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 204,897 |
| Jul 8, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 202,733 |
| Jul 7, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 1.14% | 163,988 |
| Jul 6, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | 0.77% | 138,933 |
| Jul 3, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 321,319 |
| Jul 2, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 131,156 |
| Jul 1, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 229,377 |
| Jun 30, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.39% | 150,281 |
| Jun 29, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 85,299 |
| Jun 26, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 3.19% | 384,685 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 166 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 256,988 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 216,171 |
| Jun 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 396,544 |
| Jun 19, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 79,308 |
| Jun 18, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 29,460 |
| Jun 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 8,949 |
| Jun 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 365,738 |
| Jun 15, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.20% | 50,861 |
| Jun 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22% | 95,701 |
| Jun 11, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 87,482 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 193,254 |
| Jun 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.19% | 232,455 |
| Jun 5, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 24,005 |
| Jun 4, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | 53,782 |
| Jun 3, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.40% | 382,455 |
| Jun 2, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.18% | 255,195 |
| May 29, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.08% | 63,903 |
| May 28, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.28 | 1.57% | 133,511 |
| May 27, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.26 | 0.40% | 292,726 |
| May 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.39% | 54,369 |
| May 25, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.26 | 0.79% | 75,787 |
| May 22, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.25 | -0.40% | 57,857 |
| May 21, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.25 | 1.20% | 142,609 |
| May 20, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.24 | -0.40% | 239,081 |
| May 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.40% | 49,112 |
| May 18, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.24 | -0.79% | 29,201 |
| May 15, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.25 | 0.40% | 85,252 |
| May 14, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 79,168 |
| May 13, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 146,125 |
| May 12, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 299,045 |
| May 11, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | -1.18% | 85,798 |
| May 8, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.26 | 1.60% | 203,884 |
| May 7, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | 1.21% | 158,170 |