PEXA Group Limited (ASX:PXA)
Australia · Delayed Price · Currency is AUD 8.01
+0.20 (2.56%)
Aug 10, 2026, 4:10 PM AEST
PEXA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.64 | 7.87 | 7.58 | 7.81 | 7.81 | 2.36% | 494,659 |
| Aug 6, 2026 | 7.62 | 7.67 | 7.53 | 7.63 | 7.63 | -0.91% | 817,686 |
| Aug 5, 2026 | 7.66 | 7.72 | 7.59 | 7.70 | 7.70 | 0.92% | 594,472 |
| Aug 4, 2026 | 7.39 | 7.63 | 7.39 | 7.63 | 7.63 | 2.83% | 498,764 |
| Aug 3, 2026 | 7.43 | 7.43 | 7.21 | 7.42 | 7.42 | - | 755,484 |
| Jul 31, 2026 | 7.35 | 7.54 | 7.20 | 7.42 | 7.42 | 2.34% | 838,814 |
| Jul 30, 2026 | 7.38 | 7.38 | 7.20 | 7.25 | 7.25 | -1.63% | 536,840 |
| Jul 29, 2026 | 7.60 | 7.60 | 7.32 | 7.37 | 7.37 | -0.54% | 680,325 |
| Jul 28, 2026 | 7.22 | 7.41 | 7.22 | 7.41 | 7.41 | 2.35% | 596,210 |
| Jul 27, 2026 | 7.27 | 7.29 | 7.15 | 7.24 | 7.24 | 0.70% | 812,935 |
| Jul 24, 2026 | 7.35 | 7.39 | 7.19 | 7.19 | 7.19 | -3.49% | 720,825 |
| Jul 23, 2026 | 7.40 | 7.59 | 7.31 | 7.45 | 7.45 | 1.36% | 522,823 |
| Jul 22, 2026 | 7.51 | 7.54 | 7.30 | 7.35 | 7.35 | -2.39% | 584,387 |
| Jul 21, 2026 | 7.59 | 7.64 | 7.40 | 7.53 | 7.53 | 0.27% | 846,039 |
| Jul 20, 2026 | 7.95 | 8.02 | 7.51 | 7.51 | 7.51 | -4.94% | 954,109 |
| Jul 17, 2026 | 7.79 | 7.98 | 7.72 | 7.90 | 7.90 | 0.64% | 662,041 |
| Jul 16, 2026 | 7.64 | 7.91 | 7.58 | 7.85 | 7.85 | 3.15% | 882,040 |
| Jul 15, 2026 | 7.75 | 7.83 | 7.61 | 7.61 | 7.61 | -3.18% | 1,409,267 |
| Jul 14, 2026 | 7.97 | 8.07 | 7.86 | 7.86 | 7.86 | -1.63% | 866,897 |
| Jul 13, 2026 | 8.05 | 8.10 | 7.96 | 7.99 | 7.99 | -1.36% | 766,315 |
| Jul 10, 2026 | 8.10 | 8.17 | 8.02 | 8.10 | 8.10 | -0.37% | 612,159 |
| Jul 9, 2026 | 8.24 | 8.30 | 8.12 | 8.13 | 8.13 | -1.45% | 738,662 |
| Jul 8, 2026 | 8.38 | 8.43 | 8.24 | 8.25 | 8.25 | -2.25% | 823,900 |
| Jul 7, 2026 | 8.63 | 8.71 | 8.42 | 8.44 | 8.44 | -3.32% | 1,519,829 |
| Jul 6, 2026 | 8.19 | 8.82 | 7.96 | 8.73 | 8.73 | 2.22% | 2,434,797 |
| Jul 3, 2026 | 9.25 | 9.53 | 8.54 | 8.54 | 8.54 | -21.29% | 6,642,130 |
| Jul 2, 2026 | 10.91 | 11.09 | 10.58 | 10.85 | 10.85 | 1.88% | 1,047,108 |
| Jul 1, 2026 | 10.40 | 10.79 | 10.29 | 10.65 | 10.65 | 3.40% | 391,198 |
| Jun 30, 2026 | 10.63 | 10.64 | 10.27 | 10.30 | 10.30 | -2.28% | 708,096 |
| Jun 29, 2026 | 10.18 | 10.61 | 10.18 | 10.54 | 10.54 | 3.23% | 381,401 |
| Jun 26, 2026 | 10.31 | 10.47 | 10.13 | 10.21 | 10.21 | -2.30% | 611,019 |
| Jun 25, 2026 | 10.64 | 10.77 | 10.31 | 10.45 | 10.45 | -3.24% | 1,994,414 |
| Jun 24, 2026 | 11.03 | 11.15 | 10.75 | 10.80 | 10.80 | -1.10% | 418,940 |
| Jun 23, 2026 | 11.25 | 11.31 | 10.88 | 10.92 | 10.92 | -2.15% | 325,466 |
| Jun 22, 2026 | 11.27 | 11.52 | 11.08 | 11.16 | 11.16 | -1.41% | 511,724 |
| Jun 19, 2026 | 11.19 | 11.40 | 10.84 | 11.32 | 11.32 | 1.98% | 1,643,349 |
| Jun 18, 2026 | 10.95 | 11.18 | 10.90 | 11.10 | 11.10 | 1.00% | 462,905 |
| Jun 17, 2026 | 10.65 | 10.99 | 10.58 | 10.99 | 10.99 | 3.10% | 326,975 |
| Jun 16, 2026 | 10.41 | 10.66 | 10.33 | 10.66 | 10.66 | 0.76% | 341,056 |
| Jun 15, 2026 | 10.58 | 10.70 | 10.46 | 10.58 | 10.58 | -0.19% | 391,988 |
| Jun 12, 2026 | 10.67 | 10.69 | 10.52 | 10.60 | 10.60 | 0.57% | 343,704 |
| Jun 11, 2026 | 10.80 | 10.86 | 10.53 | 10.54 | 10.54 | -2.86% | 353,120 |
| Jun 10, 2026 | 10.67 | 10.86 | 10.54 | 10.85 | 10.85 | 1.69% | 846,692 |
| Jun 9, 2026 | 10.76 | 10.80 | 10.52 | 10.67 | 10.67 | -0.84% | 484,021 |
| Jun 5, 2026 | 10.63 | 10.84 | 10.60 | 10.76 | 10.76 | 1.32% | 211,139 |
| Jun 4, 2026 | 10.55 | 10.63 | 10.42 | 10.62 | 10.62 | 0.66% | 231,798 |
| Jun 3, 2026 | 10.54 | 10.57 | 10.32 | 10.55 | 10.55 | - | 337,431 |
| Jun 2, 2026 | 10.38 | 10.68 | 10.37 | 10.55 | 10.55 | - | 308,530 |
| Jun 1, 2026 | 10.62 | 10.66 | 10.28 | 10.55 | 10.55 | -1.49% | 481,392 |
| May 29, 2026 | 10.63 | 10.95 | 10.57 | 10.71 | 10.71 | 0.75% | 469,130 |