Pengana International Equities Limited (ASX:PIA)
Australia · Delayed Price · Currency is AUD 1.060
-0.020 (-1.85%)
Nov 6, 2026, 4:13 PM AEDT
ASX:PIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 135,953 |
| Nov 5, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 72,407 |
| Nov 4, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.26% | 60,173 |
| Nov 3, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 63,945 |
| Nov 2, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 91,866 |
| Oct 30, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | 0.44% | 58,489 |
| Oct 29, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.14% | 44,155 |
| Oct 28, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.30% | 121,687 |
| Oct 27, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.70% | 82,646 |
| Oct 26, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 12,986 |
| Oct 23, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | 29,459 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 57 |
| Oct 21, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | 0.43% | 25,514 |
| Oct 20, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.43% | 91,526 |
| Oct 19, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | 1.32% | 233,280 |
| Oct 16, 2026 | 1.14 | 1.20 | 1.11 | 1.14 | 1.14 | 2.25% | 465,634 |
| Oct 15, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.45% | 104,360 |
| Oct 14, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.45% | 42,542 |
| 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 |