PEXA Group Limited (ASX:PXA)
Australia flag Australia · Delayed Price · Currency is AUD
15.73
-0.15 (-0.94%)
Aug 1, 2025, 4:10 PM AEST

PEXA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.8015.8115.4915.7315.73-0.94%437,048
Jul 31, 202515.9016.0115.8115.8815.88-0.94%354,064
Jul 30, 202515.9116.1115.8016.0316.030.69%623,866
Jul 29, 202515.5716.0415.5615.9215.922.25%776,692
Jul 28, 202515.5615.8815.5015.5715.570.06%683,410
Jul 25, 202515.2515.6815.0715.5615.563.11%1,524,964
Jul 24, 202514.0115.3013.8115.0915.0916.53%2,750,151
Jul 23, 202512.5912.9612.5912.9512.952.86%259,888
Jul 22, 202512.6512.7012.4312.5912.59-0.47%344,194
Jul 21, 202512.6612.7012.5012.6512.65-0.39%224,677
Jul 18, 202512.6912.8612.5612.7012.700.71%325,580
Jul 17, 202512.7812.7812.5612.6112.610.08%232,148
Jul 16, 202512.7012.7012.3812.6012.60-1.25%530,026
Jul 15, 202512.9012.9212.7112.7612.76-0.31%226,403
Jul 14, 202512.8512.9512.7312.8012.80-1.08%162,039
Jul 11, 202513.0313.1112.7912.9412.94-0.31%629,175
Jul 10, 202512.8012.9912.6812.9812.981.41%298,530
Jul 9, 202512.7812.8812.7112.8012.80-0.31%147,853
Jul 8, 202512.8513.0012.6812.8412.840.31%268,004
Jul 7, 202512.8613.0312.7612.8012.80-0.47%200,282
Jul 4, 202513.0013.0412.7812.8612.860.39%229,356
Jul 3, 202513.0413.0512.6712.8112.81-1.69%443,594
Jul 2, 202513.5013.7012.9913.0313.03-3.77%1,459,781
Jul 1, 202513.6413.7413.4513.5413.54-0.44%312,432
Jun 30, 202513.5013.7013.4813.6013.601.12%349,563
Jun 27, 202513.3013.5813.2913.4513.451.20%386,643
Jun 26, 202513.2413.4213.2213.2913.290.08%184,179
Jun 25, 202513.4013.4613.1713.2813.28-0.82%160,617
Jun 24, 202513.5013.5013.2913.3913.390.60%286,148
Jun 23, 202513.3513.4213.1513.3113.31-0.82%210,088
Jun 20, 202513.2813.4913.2313.4213.421.05%393,573
Jun 19, 202513.3313.5313.2113.2813.28-423,458
Jun 18, 202513.2513.3213.1213.2813.280.53%269,872
Jun 17, 202512.8113.3612.8113.2113.212.88%564,943
Jun 16, 202512.4912.8512.4112.8412.843.13%400,591
Jun 13, 202512.4812.5112.1812.4512.45-0.40%340,626
Jun 12, 202512.7012.7112.2812.5012.50-1.19%392,567
Jun 11, 202512.5712.7312.5412.6512.651.20%223,372
Jun 10, 202512.2712.6012.2712.5012.501.38%241,453
Jun 6, 202512.1812.4412.0912.3312.331.40%267,092
Jun 5, 202512.5012.5112.1412.1612.16-3.72%499,946
Jun 4, 202512.6612.9012.5812.6312.630.16%673,784
Jun 3, 202512.5512.6312.4112.6112.610.56%249,663
Jun 2, 202512.5312.6112.3412.5412.54-1.34%380,067
May 30, 202512.7012.7812.5012.7112.71-0.39%540,551
May 29, 202512.7512.7912.5512.7612.76-0.16%391,095
May 28, 202512.7012.8512.6012.7812.781.59%401,526
May 27, 202512.6212.6412.4612.5812.580.40%344,650
May 26, 202512.6212.7312.5112.5312.53-1.03%290,280
May 23, 202512.5512.7912.4812.6612.661.20%348,797