PEXA Group Limited (ASX:PXA)
Australia · Delayed Price · Currency is AUD 14.38
-0.06 (-0.42%)
At close: Dec 3, 2025
PEXA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 14.34 | 14.68 | 14.19 | 14.38 | 14.38 | -0.42% | 412,729 |
| Dec 2, 2025 | 14.18 | 14.46 | 14.18 | 14.44 | 14.44 | 0.91% | 354,873 |
| Dec 1, 2025 | 14.14 | 14.43 | 14.14 | 14.31 | 14.31 | 0.99% | 235,854 |
| Nov 28, 2025 | 14.20 | 14.33 | 14.17 | 14.17 | 14.17 | -0.98% | 233,660 |
| Nov 27, 2025 | 14.60 | 14.61 | 14.23 | 14.31 | 14.31 | -1.58% | 232,149 |
| Nov 26, 2025 | 14.50 | 14.59 | 14.42 | 14.54 | 14.54 | 1.25% | 257,333 |
| Nov 25, 2025 | 14.21 | 14.39 | 14.14 | 14.36 | 14.36 | 0.91% | 171,761 |
| Nov 24, 2025 | 14.30 | 14.34 | 14.11 | 14.23 | 14.23 | 1.93% | 346,762 |
| Nov 21, 2025 | 14.26 | 14.30 | 13.96 | 13.96 | 13.96 | -2.10% | 192,890 |
| Nov 20, 2025 | 14.23 | 14.33 | 14.14 | 14.26 | 14.26 | 0.42% | 217,855 |
| Nov 19, 2025 | 14.03 | 14.20 | 13.86 | 14.20 | 14.20 | 0.78% | 304,105 |
| Nov 18, 2025 | 14.78 | 14.78 | 14.03 | 14.09 | 14.09 | -1.88% | 281,088 |
| Nov 17, 2025 | 14.35 | 14.42 | 14.14 | 14.36 | 14.36 | -0.28% | 474,800 |
| Nov 14, 2025 | 14.27 | 14.50 | 13.97 | 14.40 | 14.40 | 0.42% | 352,943 |
| Nov 13, 2025 | 14.51 | 14.58 | 14.28 | 14.34 | 14.34 | -1.38% | 378,146 |
| Nov 12, 2025 | 14.90 | 14.90 | 14.53 | 14.54 | 14.54 | -0.75% | 318,614 |
| Nov 11, 2025 | 14.69 | 14.82 | 14.51 | 14.65 | 14.65 | 0.48% | 289,710 |
| Nov 10, 2025 | 15.10 | 15.19 | 14.58 | 14.58 | 14.58 | -4.27% | 378,206 |
| Nov 7, 2025 | 14.81 | 15.36 | 14.79 | 15.23 | 15.23 | 2.84% | 440,068 |
| Nov 6, 2025 | 15.13 | 15.17 | 14.80 | 14.81 | 14.81 | -1.92% | 918,367 |
| Nov 5, 2025 | 15.10 | 15.42 | 14.98 | 15.10 | 15.10 | -0.26% | 272,698 |
| Nov 4, 2025 | 15.25 | 15.33 | 15.08 | 15.14 | 15.14 | -0.79% | 122,581 |
| Nov 3, 2025 | 15.33 | 15.50 | 15.12 | 15.26 | 15.26 | 0.73% | 211,910 |
| Oct 31, 2025 | 14.85 | 15.18 | 14.84 | 15.15 | 15.15 | 2.09% | 312,078 |
| 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 | 0.44% | 156,113 |
| 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 |