Pengana International Equities Limited (ASX:PIA)
Australia · Delayed Price · Currency is AUD 1.120
-0.010 (-0.88%)
Oct 13, 2026, 2:39 PM AEST
ASX:PIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 171,819 |
| Oct 12, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.44% | 126,723 |
| Oct 9, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 33,000 |
| Oct 8, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 65,467 |
| Oct 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.33% | 11,466 |
| Oct 6, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 50,321 |
| Oct 5, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | 0.44% | 49,474 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.32% | 119,721 |
| Oct 1, 2026 | 1.16 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 147,247 |
| Sep 30, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 5.02% | 220,225 |
| Sep 29, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.46% | 105,175 |
| Sep 28, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 1,945 |
| Sep 25, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.39% | 19,994 |
| Sep 24, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 31,880 |
| Sep 23, 2026 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 192,264 |
| Sep 22, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.24% | 65,413 |
| Sep 21, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.26% | 51,418 |
| Sep 18, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 3.27% | 68,548 |
| Sep 17, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 130,484 |
| Sep 16, 2026 | 1.03 | 1.16 | 1.03 | 1.10 | 1.10 | 7.32% | 603,217 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.44% | 241,299 |
| Sep 14, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.48% | 62,357 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.42% | 86,095 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 136,537 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 23,300 |
| Sep 8, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.46% | 36,608 |
| Sep 7, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 35,014 |
| Sep 4, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.47% | 139,260 |
| Sep 3, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 79,534 |
| Sep 2, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 23,664 |
| Sep 1, 2026 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 2.34% | 269,181 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.38% | 119,350 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.07 | -1.37% | 96,033 |
| Aug 27, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.08 | -2.23% | 49,617 |
| Aug 26, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.11 | 1.36% | 53,562 |
| Aug 25, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.09 | 0.91% | 124,691 |
| Aug 24, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.08 | 0.92% | 48,744 |
| Aug 21, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.07 | - | 54,095 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.07 | -1.81% | 268,166 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.07 | 1.11 | 1.09 | -1.78% | 285,062 |
| Aug 18, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.11 | -0.88% | 75,666 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.12 | -0.87% | 240,959 |
| Aug 14, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.13 | 0.44% | 105,925 |
| Aug 13, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.13 | 1.33% | 140,754 |
| Aug 12, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.11 | -1.32% | 116,257 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.13 | -0.44% | 198,179 |
| Aug 10, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.13 | 0.44% | 78,623 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.13 | -2.56% | 104,380 |
| Aug 6, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.15 | -1.27% | 96,559 |
| Aug 5, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.17 | 0.42% | 278,465 |