PEXA Group Limited (ASX:PXA)
Australia · Delayed Price · Currency is AUD 16.81
+0.01 (0.06%)
Sep 19, 2025, 4:10 PM AEST
PEXA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 16.55 | 16.79 | 16.50 | 16.51 | 16.51 | 0.12% | 326,194 |
| Aug 22, 2025 | 16.41 | 16.51 | 16.20 | 16.49 | 16.49 | 0.12% | 287,010 |
| Aug 21, 2025 | 16.54 | 16.77 | 16.33 | 16.47 | 16.47 | 0.37% | 401,558 |
| Aug 20, 2025 | 16.50 | 16.59 | 16.37 | 16.41 | 16.41 | 0.43% | 350,948 |
| Aug 19, 2025 | 16.27 | 16.35 | 16.16 | 16.34 | 16.34 | 0.68% | 304,178 |
| Aug 18, 2025 | 16.20 | 16.34 | 16.06 | 16.23 | 16.23 | 1.95% | 509,372 |
| Aug 15, 2025 | 15.89 | 16.05 | 15.79 | 15.92 | 15.92 | 0.51% | 288,959 |
| Aug 14, 2025 | 15.80 | 16.01 | 15.63 | 15.84 | 15.84 | 1.08% | 439,213 |
| Aug 13, 2025 | 15.42 | 15.67 | 15.40 | 15.67 | 15.67 | 1.75% | 703,320 |
| Aug 12, 2025 | 15.70 | 15.77 | 15.27 | 15.40 | 15.40 | -1.91% | 254,014 |
| Aug 11, 2025 | 15.56 | 15.88 | 15.56 | 15.70 | 15.70 | -0.32% | 235,673 |
| Aug 8, 2025 | 15.69 | 15.83 | 15.60 | 15.75 | 15.75 | -0.13% | 210,727 |
| Aug 7, 2025 | 15.93 | 15.97 | 15.69 | 15.77 | 15.77 | -1.44% | 433,777 |
| Aug 6, 2025 | 16.00 | 16.08 | 15.88 | 16.00 | 16.00 | -0.62% | 371,005 |
| Aug 5, 2025 | 16.00 | 16.20 | 15.70 | 16.10 | 16.10 | 1.77% | 866,118 |
| Aug 4, 2025 | 15.72 | 15.88 | 15.61 | 15.82 | 15.82 | 0.57% | 381,041 |
| 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 |