PEXA Group Limited (ASX:PXA)
Australia · Delayed Price · Currency is AUD 7.03
+0.19 (2.78%)
Oct 30, 2026, 4:10 PM AEDT
PEXA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.90 | 7.07 | 6.81 | 7.03 | 7.03 | 2.78% | 775,744 |
| Oct 29, 2026 | 6.82 | 6.86 | 6.70 | 6.84 | 6.84 | 1.33% | 346,978 |
| Oct 28, 2026 | 6.85 | 6.91 | 6.71 | 6.75 | 6.75 | -0.74% | 416,276 |
| Oct 27, 2026 | 6.71 | 6.85 | 6.58 | 6.80 | 6.80 | 0.44% | 374,806 |
| Oct 26, 2026 | 6.69 | 6.79 | 6.55 | 6.77 | 6.77 | 1.20% | 330,557 |
| Oct 23, 2026 | 6.69 | 6.79 | 6.65 | 6.69 | 6.69 | 0.30% | 900,264 |
| Oct 22, 2026 | 6.55 | 6.68 | 6.49 | 6.67 | 6.67 | 1.52% | 544,187 |
| Oct 21, 2026 | 6.69 | 6.69 | 6.43 | 6.57 | 6.57 | 0.31% | 843,048 |
| Oct 20, 2026 | 6.36 | 6.64 | 6.34 | 6.55 | 6.55 | -0.15% | 628,045 |
| Oct 19, 2026 | 6.58 | 6.67 | 6.44 | 6.56 | 6.56 | -0.76% | 438,399 |
| Oct 16, 2026 | 6.52 | 6.63 | 6.35 | 6.61 | 6.61 | 3.93% | 596,808 |
| Oct 15, 2026 | 6.21 | 6.45 | 6.18 | 6.36 | 6.36 | 2.58% | 724,282 |
| Oct 14, 2026 | 6.26 | 6.27 | 6.18 | 6.20 | 6.20 | -1.59% | 332,154 |
| Oct 13, 2026 | 6.52 | 6.52 | 6.23 | 6.30 | 6.30 | -0.94% | 302,040 |
| Oct 12, 2026 | 6.51 | 6.51 | 6.36 | 6.36 | 6.36 | -2.30% | 335,898 |
| Oct 9, 2026 | 6.43 | 6.51 | 6.37 | 6.51 | 6.51 | 2.36% | 324,630 |
| Oct 8, 2026 | 6.23 | 6.36 | 6.22 | 6.36 | 6.36 | - | 554,859 |
| Oct 7, 2026 | 6.22 | 6.40 | 6.15 | 6.36 | 6.36 | 2.09% | 656,876 |
| Oct 6, 2026 | 6.34 | 6.40 | 6.20 | 6.23 | 6.23 | -1.74% | 408,544 |
| Oct 5, 2026 | 6.41 | 6.48 | 6.33 | 6.34 | 6.34 | -1.55% | 385,560 |
| Oct 2, 2026 | 6.51 | 6.54 | 6.41 | 6.44 | 6.44 | -0.92% | 391,264 |
| Oct 1, 2026 | 6.67 | 6.68 | 6.50 | 6.50 | 6.50 | -2.99% | 394,068 |
| Sep 30, 2026 | 6.58 | 6.79 | 6.52 | 6.70 | 6.70 | 1.82% | 681,640 |
| Sep 29, 2026 | 6.49 | 6.62 | 6.45 | 6.58 | 6.58 | 0.61% | 477,210 |
| Sep 28, 2026 | 6.61 | 6.63 | 6.50 | 6.54 | 6.54 | -1.51% | 512,711 |
| Sep 25, 2026 | 6.80 | 6.80 | 6.64 | 6.64 | 6.64 | -2.21% | 536,644 |
| Sep 24, 2026 | 6.75 | 6.79 | 6.71 | 6.79 | 6.79 | - | 496,364 |
| Sep 23, 2026 | 6.83 | 6.88 | 6.78 | 6.79 | 6.79 | -1.45% | 435,164 |
| Sep 22, 2026 | 7.14 | 7.14 | 6.83 | 6.89 | 6.89 | -1.57% | 571,708 |
| Sep 21, 2026 | 6.85 | 7.04 | 6.81 | 7.00 | 7.00 | 1.60% | 842,009 |
| Sep 18, 2026 | 6.92 | 6.97 | 6.69 | 6.89 | 6.89 | 0.15% | 1,405,738 |
| Sep 17, 2026 | 6.90 | 6.93 | 6.81 | 6.88 | 6.88 | 0.58% | 764,730 |
| Sep 16, 2026 | 6.95 | 6.99 | 6.80 | 6.84 | 6.84 | -1.44% | 675,765 |
| Sep 15, 2026 | 6.86 | 7.03 | 6.86 | 6.94 | 6.94 | 1.17% | 703,004 |
| Sep 14, 2026 | 6.85 | 6.99 | 6.82 | 6.86 | 6.86 | 0.88% | 516,062 |
| Sep 11, 2026 | 6.89 | 6.90 | 6.77 | 6.80 | 6.80 | -1.31% | 565,223 |
| Sep 10, 2026 | 7.00 | 7.00 | 6.84 | 6.89 | 6.89 | -2.13% | 746,081 |
| Sep 9, 2026 | 7.42 | 7.46 | 7.01 | 7.04 | 7.04 | -5.50% | 915,758 |
| Sep 8, 2026 | 7.53 | 7.58 | 7.44 | 7.45 | 7.45 | -1.32% | 443,568 |
| Sep 7, 2026 | 7.57 | 7.70 | 7.44 | 7.55 | 7.55 | 1.62% | 775,446 |
| Sep 4, 2026 | 7.35 | 7.55 | 7.34 | 7.43 | 7.43 | 0.81% | 538,031 |
| Sep 3, 2026 | 7.14 | 7.38 | 6.97 | 7.37 | 7.37 | 3.22% | 589,637 |
| Sep 2, 2026 | 7.09 | 7.22 | 7.03 | 7.14 | 7.14 | -0.14% | 817,109 |
| Sep 1, 2026 | 7.16 | 7.32 | 7.10 | 7.15 | 7.15 | -2.19% | 1,057,121 |
| Aug 31, 2026 | 6.87 | 7.47 | 6.77 | 7.31 | 7.31 | 9.43% | 2,351,647 |
| Aug 28, 2026 | 7.00 | 7.00 | 6.42 | 6.68 | 6.68 | -17.43% | 4,839,952 |
| Aug 27, 2026 | 7.99 | 8.10 | 7.97 | 8.09 | 8.09 | 0.87% | 329,532 |
| Aug 26, 2026 | 8.05 | 8.17 | 7.96 | 8.02 | 8.02 | -0.37% | 391,195 |
| Aug 25, 2026 | 7.97 | 8.08 | 7.87 | 8.05 | 8.05 | 1.90% | 365,896 |
| Aug 24, 2026 | 8.08 | 8.11 | 7.86 | 7.90 | 7.90 | -2.47% | 357,887 |