PEXA Group Limited (ASX:PXA)
Australia · Delayed Price · Currency is AUD 6.89
+0.01 (0.15%)
Sep 18, 2026, 4:10 PM AEST
PEXA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 8.05 | 8.15 | 8.03 | 8.10 | 8.10 | 0.75% | 367,536 |
| Aug 20, 2026 | 8.03 | 8.11 | 7.94 | 8.04 | 8.04 | 1.64% | 455,396 |
| Aug 19, 2026 | 7.90 | 7.97 | 7.81 | 7.91 | 7.91 | 0.38% | 754,709 |
| Aug 18, 2026 | 7.78 | 8.01 | 7.76 | 7.88 | 7.88 | 0.38% | 280,597 |
| Aug 17, 2026 | 7.80 | 7.97 | 7.76 | 7.85 | 7.85 | -0.13% | 365,281 |
| Aug 14, 2026 | 7.88 | 7.95 | 7.78 | 7.86 | 7.86 | -0.25% | 274,178 |
| Aug 13, 2026 | 7.78 | 7.93 | 7.78 | 7.88 | 7.88 | -0.51% | 261,635 |
| Aug 12, 2026 | 7.95 | 7.98 | 7.79 | 7.92 | 7.92 | -0.50% | 481,293 |
| Aug 11, 2026 | 8.02 | 8.03 | 7.89 | 7.96 | 7.96 | -0.62% | 513,628 |
| Aug 10, 2026 | 7.86 | 8.01 | 7.85 | 8.01 | 8.01 | 2.56% | 466,440 |
| 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 |