PEXA Group Limited (ASX:PXA)
Australia · Delayed Price · Currency is AUD 15.10
-0.16 (-1.05%)
Nov 4, 2025, 12:37 PM AEST
PEXA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.85 | 15.18 | 14.84 | 15.15 | 15.15 | 2.09% | 309,025 |
| Oct 30, 2025 | 15.10 | 15.26 | 14.84 | 14.84 | 14.84 | -2.88% | 911,320 |
| Oct 29, 2025 | 15.30 | 15.45 | 15.16 | 15.28 | 15.28 | -0.39% | 650,264 |
| Oct 28, 2025 | 15.38 | 15.49 | 15.19 | 15.34 | 15.34 | 0.52% | 232,490 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.13 | 15.26 | 15.26 | 0.59% | 200,915 |
| Oct 24, 2025 | 15.36 | 15.36 | 15.17 | 15.17 | 15.17 | -0.78% | 271,508 |
| Oct 23, 2025 | 15.50 | 15.50 | 15.26 | 15.29 | 15.29 | -0.97% | 213,967 |
| Oct 22, 2025 | 15.40 | 15.45 | 15.30 | 15.44 | 15.44 | - | 176,584 |
| Oct 21, 2025 | 15.61 | 15.62 | 15.33 | 15.44 | 15.44 | -0.13% | 400,864 |
| Oct 20, 2025 | 15.41 | 15.59 | 15.38 | 15.46 | 15.46 | 0.85% | 221,984 |
| Oct 17, 2025 | 15.38 | 15.48 | 15.30 | 15.33 | 15.33 | -1.29% | 187,845 |
| Oct 16, 2025 | 15.68 | 15.74 | 15.46 | 15.53 | 15.53 | -0.51% | 214,163 |
| Oct 15, 2025 | 15.64 | 15.67 | 15.40 | 15.61 | 15.61 | 0.45% | 138,147 |
| Oct 14, 2025 | 15.50 | 15.79 | 15.45 | 15.54 | 15.54 | -0.58% | 298,812 |
| Oct 13, 2025 | 15.80 | 16.14 | 15.63 | 15.63 | 15.63 | -1.64% | 240,183 |
| Oct 10, 2025 | 15.89 | 15.90 | 15.75 | 15.89 | 15.89 | -0.06% | 178,059 |
| Oct 9, 2025 | 15.92 | 16.00 | 15.53 | 15.90 | 15.90 | -0.13% | 677,399 |
| Oct 8, 2025 | 16.02 | 16.07 | 15.84 | 15.92 | 15.92 | -0.25% | 356,964 |
| Oct 7, 2025 | 15.98 | 16.07 | 15.85 | 15.96 | 15.96 | 0.82% | 388,561 |
| Oct 6, 2025 | 15.95 | 16.06 | 15.75 | 15.83 | 15.83 | -1.00% | 156,113 |
| Oct 5, 2025 | 15.95 | 16.06 | 15.90 | 15.99 | 15.99 | 1.46% | 16,218 |
| Oct 3, 2025 | 15.52 | 15.89 | 15.48 | 15.76 | 15.76 | 1.94% | 318,336 |
| Oct 2, 2025 | 15.63 | 15.82 | 15.00 | 15.46 | 15.46 | -1.84% | 418,676 |
| Oct 1, 2025 | 15.67 | 15.83 | 15.59 | 15.75 | 15.75 | 0.51% | 244,346 |
| Sep 30, 2025 | 15.55 | 15.86 | 15.54 | 15.67 | 15.67 | - | 290,648 |
| Sep 29, 2025 | 15.86 | 15.89 | 15.57 | 15.67 | 15.67 | -0.51% | 302,089 |
| Sep 26, 2025 | 15.93 | 16.00 | 15.71 | 15.75 | 15.75 | -1.56% | 278,368 |
| Sep 25, 2025 | 16.11 | 16.25 | 15.99 | 16.00 | 16.00 | -1.05% | 281,675 |
| Sep 24, 2025 | 16.18 | 16.24 | 16.02 | 16.17 | 16.17 | -0.49% | 362,236 |
| Sep 23, 2025 | 16.33 | 16.47 | 16.15 | 16.25 | 16.25 | -1.52% | 325,941 |
| Sep 22, 2025 | 16.77 | 16.89 | 16.41 | 16.50 | 16.50 | -1.84% | 378,894 |
| Sep 19, 2025 | 16.71 | 16.88 | 16.51 | 16.81 | 16.81 | 0.06% | 926,450 |
| Sep 18, 2025 | 16.60 | 16.87 | 16.54 | 16.80 | 16.80 | 1.63% | 420,051 |
| Sep 17, 2025 | 16.29 | 16.84 | 16.28 | 16.53 | 16.53 | 1.79% | 454,811 |
| Sep 16, 2025 | 16.00 | 16.35 | 15.97 | 16.24 | 16.24 | 1.63% | 321,313 |
| Sep 15, 2025 | 16.10 | 16.10 | 15.80 | 15.98 | 15.98 | -1.96% | 721,285 |
| Sep 12, 2025 | 16.34 | 16.57 | 16.14 | 16.30 | 16.30 | -0.18% | 479,738 |
| Sep 11, 2025 | 16.39 | 16.47 | 16.15 | 16.33 | 16.33 | -0.43% | 603,558 |
| Sep 10, 2025 | 16.15 | 16.46 | 16.02 | 16.40 | 16.40 | 1.80% | 418,793 |
| Sep 9, 2025 | 16.04 | 16.15 | 15.93 | 16.11 | 16.11 | 0.69% | 417,410 |
| Sep 8, 2025 | 16.02 | 16.08 | 15.77 | 16.00 | 16.00 | 0.50% | 287,098 |
| Sep 5, 2025 | 15.72 | 16.13 | 15.64 | 15.92 | 15.92 | 1.79% | 394,854 |
| Sep 4, 2025 | 15.78 | 15.90 | 15.40 | 15.64 | 15.64 | 0.13% | 496,422 |
| Sep 3, 2025 | 15.25 | 15.62 | 15.25 | 15.62 | 15.62 | 2.16% | 507,705 |
| Sep 2, 2025 | 15.04 | 15.35 | 15.04 | 15.29 | 15.29 | 0.92% | 333,792 |
| Sep 1, 2025 | 15.45 | 15.74 | 14.99 | 15.15 | 15.15 | -1.24% | 519,828 |
| Aug 29, 2025 | 15.23 | 15.86 | 14.33 | 15.34 | 15.34 | -9.34% | 2,670,646 |
| Aug 28, 2025 | 16.74 | 17.18 | 16.52 | 16.92 | 16.92 | 1.56% | 624,910 |
| Aug 27, 2025 | 16.70 | 16.86 | 16.48 | 16.66 | 16.66 | 0.54% | 651,013 |
| Aug 26, 2025 | 16.54 | 16.63 | 16.46 | 16.57 | 16.57 | 0.36% | 549,411 |