PEXA Group Limited (ASX:PXA)
Australia · Delayed Price · Currency is AUD 15.88
-0.01 (-0.06%)
Oct 13, 2025, 1:18 PM AEST
PEXA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |