PEXA Group Limited (ASX:PXA)
15.73
-0.15 (-0.94%)
Aug 1, 2025, 4:10 PM AEST
PEXA Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 15.80 | 15.81 | 15.49 | 15.73 | 15.73 | -0.94% | 437,048 |
Jul 31, 2025 | 15.90 | 16.01 | 15.81 | 15.88 | 15.88 | -0.94% | 354,064 |
Jul 30, 2025 | 15.91 | 16.11 | 15.80 | 16.03 | 16.03 | 0.69% | 623,866 |
Jul 29, 2025 | 15.57 | 16.04 | 15.56 | 15.92 | 15.92 | 2.25% | 776,692 |
Jul 28, 2025 | 15.56 | 15.88 | 15.50 | 15.57 | 15.57 | 0.06% | 683,410 |
Jul 25, 2025 | 15.25 | 15.68 | 15.07 | 15.56 | 15.56 | 3.11% | 1,524,964 |
Jul 24, 2025 | 14.01 | 15.30 | 13.81 | 15.09 | 15.09 | 16.53% | 2,750,151 |
Jul 23, 2025 | 12.59 | 12.96 | 12.59 | 12.95 | 12.95 | 2.86% | 259,888 |
Jul 22, 2025 | 12.65 | 12.70 | 12.43 | 12.59 | 12.59 | -0.47% | 344,194 |
Jul 21, 2025 | 12.66 | 12.70 | 12.50 | 12.65 | 12.65 | -0.39% | 224,677 |
Jul 18, 2025 | 12.69 | 12.86 | 12.56 | 12.70 | 12.70 | 0.71% | 325,580 |
Jul 17, 2025 | 12.78 | 12.78 | 12.56 | 12.61 | 12.61 | 0.08% | 232,148 |
Jul 16, 2025 | 12.70 | 12.70 | 12.38 | 12.60 | 12.60 | -1.25% | 530,026 |
Jul 15, 2025 | 12.90 | 12.92 | 12.71 | 12.76 | 12.76 | -0.31% | 226,403 |
Jul 14, 2025 | 12.85 | 12.95 | 12.73 | 12.80 | 12.80 | -1.08% | 162,039 |
Jul 11, 2025 | 13.03 | 13.11 | 12.79 | 12.94 | 12.94 | -0.31% | 629,175 |
Jul 10, 2025 | 12.80 | 12.99 | 12.68 | 12.98 | 12.98 | 1.41% | 298,530 |
Jul 9, 2025 | 12.78 | 12.88 | 12.71 | 12.80 | 12.80 | -0.31% | 147,853 |
Jul 8, 2025 | 12.85 | 13.00 | 12.68 | 12.84 | 12.84 | 0.31% | 268,004 |
Jul 7, 2025 | 12.86 | 13.03 | 12.76 | 12.80 | 12.80 | -0.47% | 200,282 |
Jul 4, 2025 | 13.00 | 13.04 | 12.78 | 12.86 | 12.86 | 0.39% | 229,356 |
Jul 3, 2025 | 13.04 | 13.05 | 12.67 | 12.81 | 12.81 | -1.69% | 443,594 |
Jul 2, 2025 | 13.50 | 13.70 | 12.99 | 13.03 | 13.03 | -3.77% | 1,459,781 |
Jul 1, 2025 | 13.64 | 13.74 | 13.45 | 13.54 | 13.54 | -0.44% | 312,432 |
Jun 30, 2025 | 13.50 | 13.70 | 13.48 | 13.60 | 13.60 | 1.12% | 349,563 |
Jun 27, 2025 | 13.30 | 13.58 | 13.29 | 13.45 | 13.45 | 1.20% | 386,643 |
Jun 26, 2025 | 13.24 | 13.42 | 13.22 | 13.29 | 13.29 | 0.08% | 184,179 |
Jun 25, 2025 | 13.40 | 13.46 | 13.17 | 13.28 | 13.28 | -0.82% | 160,617 |
Jun 24, 2025 | 13.50 | 13.50 | 13.29 | 13.39 | 13.39 | 0.60% | 286,148 |
Jun 23, 2025 | 13.35 | 13.42 | 13.15 | 13.31 | 13.31 | -0.82% | 210,088 |
Jun 20, 2025 | 13.28 | 13.49 | 13.23 | 13.42 | 13.42 | 1.05% | 393,573 |
Jun 19, 2025 | 13.33 | 13.53 | 13.21 | 13.28 | 13.28 | - | 423,458 |
Jun 18, 2025 | 13.25 | 13.32 | 13.12 | 13.28 | 13.28 | 0.53% | 269,872 |
Jun 17, 2025 | 12.81 | 13.36 | 12.81 | 13.21 | 13.21 | 2.88% | 564,943 |
Jun 16, 2025 | 12.49 | 12.85 | 12.41 | 12.84 | 12.84 | 3.13% | 400,591 |
Jun 13, 2025 | 12.48 | 12.51 | 12.18 | 12.45 | 12.45 | -0.40% | 340,626 |
Jun 12, 2025 | 12.70 | 12.71 | 12.28 | 12.50 | 12.50 | -1.19% | 392,567 |
Jun 11, 2025 | 12.57 | 12.73 | 12.54 | 12.65 | 12.65 | 1.20% | 223,372 |
Jun 10, 2025 | 12.27 | 12.60 | 12.27 | 12.50 | 12.50 | 1.38% | 241,453 |
Jun 6, 2025 | 12.18 | 12.44 | 12.09 | 12.33 | 12.33 | 1.40% | 267,092 |
Jun 5, 2025 | 12.50 | 12.51 | 12.14 | 12.16 | 12.16 | -3.72% | 499,946 |
Jun 4, 2025 | 12.66 | 12.90 | 12.58 | 12.63 | 12.63 | 0.16% | 673,784 |
Jun 3, 2025 | 12.55 | 12.63 | 12.41 | 12.61 | 12.61 | 0.56% | 249,663 |
Jun 2, 2025 | 12.53 | 12.61 | 12.34 | 12.54 | 12.54 | -1.34% | 380,067 |
May 30, 2025 | 12.70 | 12.78 | 12.50 | 12.71 | 12.71 | -0.39% | 540,551 |
May 29, 2025 | 12.75 | 12.79 | 12.55 | 12.76 | 12.76 | -0.16% | 391,095 |
May 28, 2025 | 12.70 | 12.85 | 12.60 | 12.78 | 12.78 | 1.59% | 401,526 |
May 27, 2025 | 12.62 | 12.64 | 12.46 | 12.58 | 12.58 | 0.40% | 344,650 |
May 26, 2025 | 12.62 | 12.73 | 12.51 | 12.53 | 12.53 | -1.03% | 290,280 |
May 23, 2025 | 12.55 | 12.79 | 12.48 | 12.66 | 12.66 | 1.20% | 348,797 |