ASX - Delayed Quote AUD

Pengana Private Equity Trust (PE1.AX)

1.2000
+0.0700
+(6.19%)
At close: May 23 at 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.13501.23001.13501.20001.2000501,941
May 22, 20251.13001.13501.10501.13001.1300643,191
May 21, 20251.15001.15001.12001.12001.1200496,682
May 20, 20251.14501.15001.13001.15001.1500363,844
May 19, 20251.16001.17501.12001.12001.1200263,210
May 16, 20251.15001.19001.13001.14001.1400282,318
May 15, 20251.16501.16501.10501.14001.1400601,246
May 14, 20251.16001.17001.14501.14501.1450309,186
May 13, 20251.16001.19501.13501.13501.1350430,787
May 12, 20251.18001.18001.11501.15001.1500458,927
May 9, 20251.12501.19001.12501.18001.1800431,113
May 8, 20251.13001.17001.11001.14501.1450330,534
May 7, 20251.11501.13001.09501.11501.1150292,812
May 6, 20251.15001.15001.10501.10501.1050976,711
May 5, 20251.15001.16001.12001.13001.1300268,944
May 2, 20251.14001.17001.11501.16001.1600260,596
May 1, 20251.09501.12501.09501.09501.0950423,111
Apr 30, 20251.12001.12001.08001.08001.0800995,769
Apr 29, 20251.14501.14501.11501.12001.1200241,259
Apr 28, 20251.15001.16001.11501.12001.1200825,444
Apr 24, 20251.15501.15501.13001.14501.1450315,466
Apr 23, 20251.13001.15001.13001.14501.1450274,101
Apr 22, 20251.15001.16001.12001.12001.1200373,483
Apr 17, 20251.16001.16501.14001.14501.145086,737
Apr 16, 20251.15501.19001.15001.15001.1500242,120
Apr 15, 20251.15501.16001.13001.14001.1400553,491
Apr 14, 20251.16501.19501.14001.15501.1550313,266
Apr 11, 20251.16001.16001.13001.14001.1400428,773
Apr 10, 20251.15501.17501.15001.16001.1600502,547
Apr 9, 20251.14001.14501.11501.13001.1300821,333
Apr 8, 20251.12501.15501.11001.12001.1200408,005
Apr 7, 20251.15001.17251.10001.10001.1000512,307
Apr 4, 20251.19001.19501.16001.18001.1800271,937
Apr 3, 20251.20001.20001.18501.18501.1850234,297
Apr 2, 20251.19501.21001.18001.21001.2100455,680
Apr 1, 20251.20501.21001.19001.19001.1900262,219
Mar 31, 20251.21001.23001.18501.18501.1850527,870
Mar 28, 20251.22501.24751.21001.23501.2350190,465
Mar 27, 20251.22001.25001.18501.22001.2200581,797
Mar 26, 20251.28001.28501.21001.25501.2550429,801
Mar 25, 20251.28001.29501.26501.28001.2800575,732
Mar 24, 20251.22001.27001.22001.27001.2700442,096
Mar 21, 20251.22001.23001.16501.20001.2000645,914
Mar 20, 20251.22501.26001.21001.23001.2300193,059
Mar 19, 20251.19501.23501.19501.22001.2200167,152
Mar 18, 20251.22501.24001.19501.21001.2100439,833
Mar 17, 20251.22001.25001.21001.21001.2100398,961
Mar 14, 20251.25001.25001.22001.22001.2200332,677
Mar 13, 20251.26501.28001.24501.25501.2550257,715
Mar 12, 20251.26001.26001.21001.25501.2550442,760
Mar 11, 20251.20001.26501.19001.25001.2500261,644
Mar 10, 20251.19001.22501.17501.22501.2250338,980
Mar 7, 20251.17501.22501.17501.20001.2000290,437
Mar 6, 20251.18001.22001.17001.18501.1850463,460
Mar 5, 20251.30001.30001.17501.17501.1750840,587
Mar 4, 20251.30501.30501.27501.28501.2850404,535
Mar 3, 20251.28001.32501.27001.32501.3250318,379
Feb 28, 20251.29001.30501.26501.27001.2700192,751
Feb 27, 20251.26501.30501.26001.30001.3000341,827
Feb 26, 20251.31001.31001.26001.26501.265094,458
Feb 25, 20251.26001.30501.26001.30501.3050351,616
Feb 24, 20251.30501.30501.26001.26001.260098,241
Feb 21, 20251.28001.30501.27501.30501.3050241,956
Feb 20, 20251.29001.33501.27001.28001.2800450,115
Feb 19, 20251.34001.37501.29001.29001.2900213,255
Feb 18, 20251.37501.38501.33501.36501.3650686,299
Feb 17, 20251.31501.38501.30001.37001.3700211,897
Feb 14, 20251.27001.34001.27001.34001.3400287,139
Feb 13, 20251.29501.29501.26001.27501.2750507,134
Feb 12, 20251.31501.31501.26001.26001.2600405,557
Feb 11, 20251.31501.33001.27501.27501.2750162,458
Feb 10, 20251.32001.34501.30001.30501.3050248,946
Feb 7, 20251.36001.37001.31501.33001.3300167,478
Feb 6, 20251.34001.37001.33001.37001.3700326,191
Feb 5, 20251.36001.40501.35001.35001.3500192,928
Feb 4, 20251.34001.40501.32001.40501.4050487,957
Feb 3, 20251.35001.37001.31501.32001.3200215,277
Jan 31, 20251.35001.36501.32501.34001.3400121,021
Jan 30, 20251.40501.40501.32501.34001.3400299,812
Jan 29, 20251.38501.42001.34001.39501.3950199,765
Jan 28, 20251.38001.41001.36001.36001.3600356,204
Jan 24, 20251.37001.38001.35001.38001.380082,287
Jan 23, 20251.36001.37001.35001.37001.3700185,008
Jan 22, 20251.36501.40501.36001.37501.3750161,454
Jan 21, 20251.36501.39501.35501.36001.3600309,895
Jan 20, 20251.38001.40001.36001.36001.3600191,303
Jan 17, 20251.41001.42001.38001.38001.380071,680
Jan 16, 20251.42501.45001.39501.41001.4100296,856
Jan 15, 20251.44501.44501.41501.42501.4250362,041
Jan 14, 20251.38501.45501.38501.43501.4350266,405
Jan 13, 20251.29501.38501.29501.38501.3850505,945
Jan 10, 20251.31251.31501.29001.31001.310070,460
Jan 9, 20251.31501.31501.27501.27501.275088,032
Jan 8, 20251.30501.32501.30001.32501.325075,218
Jan 7, 20251.30501.33001.27501.30001.3000243,092
Jan 6, 20251.26001.30501.26001.30501.3050167,859
Jan 3, 20251.31001.31001.25501.25501.2550113,565
Jan 2, 2025 0.03176 Dividend
Jan 2, 20251.29001.32501.29001.32001.320037,284
Dec 31, 20241.36001.36001.32001.33001.298251,802
Dec 30, 20241.37001.37001.32501.36501.332497,428
Dec 27, 20241.38001.40001.34751.37001.3373767,588
Dec 24, 20241.27501.33001.26001.32001.2885389,958
Dec 23, 20241.25001.28001.25001.27501.2446729,647
Dec 20, 20241.19001.24501.18501.24001.2104365,619
Dec 19, 20241.18501.22501.18001.21001.1811250,468
Dec 18, 20241.19001.25501.18501.18501.1567597,934
Dec 17, 20241.19001.20501.17001.18001.1518357,984
Dec 16, 20241.18501.24001.16501.16501.1372785,230
Dec 13, 20241.22001.22001.17501.17501.1469564,095
Dec 12, 20241.24001.24501.21001.22001.1909244,823
Dec 11, 20241.15501.25001.13501.23001.2006739,839
Dec 10, 20241.13001.15001.12501.12501.0981586,630
Dec 9, 20241.14001.15501.12001.13001.1030381,546
Dec 6, 20241.14001.16001.13501.13501.1079260,438
Dec 5, 20241.13501.16001.13501.14001.1128510,609
Dec 4, 20241.13001.16501.12501.16501.1372234,015
Dec 3, 20241.18501.19001.13001.17501.1469525,151
Dec 2, 20241.16501.18501.13001.13001.1030308,248
Nov 29, 20241.16001.17501.15001.16001.1323191,979
Nov 28, 20241.16001.20501.16001.16501.1372364,908
Nov 27, 20241.13001.16001.13001.16001.1323304,126
Nov 26, 20241.14501.15001.12001.13501.1079490,903
Nov 25, 20241.16001.18001.12501.13501.1079712,479
Nov 22, 20241.18001.19001.15501.15501.1274387,240
Nov 21, 20241.19001.21501.17251.17501.1469322,124
Nov 20, 20241.19501.20501.16501.19001.1616515,200
Nov 19, 20241.18501.19501.17501.18501.1567563,912
Nov 18, 20241.18501.19501.18001.19001.1616189,567
Nov 15, 20241.19501.20501.16001.18001.1518538,553
Nov 14, 20241.21001.21501.18501.19001.1616362,833
Nov 13, 20241.21001.22001.20001.20001.1713266,122
Nov 12, 20241.21501.22501.20501.22001.1909327,872
Nov 11, 20241.22001.22501.18001.18501.1567337,240
Nov 8, 20241.21501.22501.20501.21001.1811279,711
Nov 7, 20241.21001.22501.20501.21001.1811137,490
Nov 6, 20241.21001.22501.21001.21501.1860176,777
Nov 5, 20241.21001.22501.20001.21001.181175,649
Nov 4, 20241.22001.22501.21001.21001.1811328,470
Nov 1, 20241.26501.26501.22001.22001.1909236,055
Oct 31, 20241.24001.27001.24001.26001.2299178,852
Oct 30, 20241.23001.24001.22501.22501.1957161,635
Oct 29, 20241.28501.28501.23001.23001.2006419,221
Oct 28, 20241.26501.29001.26001.28501.2543112,526
Oct 25, 20241.27001.29001.26501.28501.254346,870
Oct 24, 20241.27501.29001.24501.25501.2250401,619
Oct 23, 20241.27501.30001.26501.26501.2348231,035
Oct 22, 20241.27001.28001.25501.27501.2446287,229
Oct 21, 20241.24501.28501.24001.28501.2543352,988
Oct 18, 20241.25501.28001.24001.24001.2104317,751
Oct 17, 20241.26501.27001.25001.25001.2202100,357
Oct 16, 20241.27001.29001.25001.25001.2202257,761
Oct 15, 20241.28501.29001.26001.29001.2592278,132
Oct 14, 20241.26001.29001.25501.27001.2397146,842
Oct 11, 20241.30001.30001.25501.25501.2250242,152
Oct 10, 20241.31501.31501.28001.30001.2690196,029
Oct 9, 20241.27501.31001.27501.30501.2738227,341
Oct 8, 20241.27001.29001.27001.27501.2446204,809
Oct 7, 20241.24501.27501.24501.25001.2202155,916
Oct 4, 20241.23001.27001.22001.26501.2348279,877
Oct 3, 20241.25001.27001.22501.24001.2104580,006
Oct 2, 20241.22001.24501.21501.24001.2104188,408
Oct 1, 20241.22501.23501.21501.22501.1957188,675
Sep 30, 20241.22501.23001.21001.22501.1957212,299
Sep 27, 20241.21001.22501.20501.22501.1957176,740
Sep 26, 20241.21001.22501.20501.22501.1957250,032
Sep 25, 20241.21001.22001.20001.21001.1811246,637
Sep 24, 20241.23001.23001.20501.20501.1762300,307
Sep 23, 20241.21501.23001.21501.23001.200639,383
Sep 20, 20241.21001.23001.21001.22001.1909341,693
Sep 19, 20241.21501.22001.20001.21001.1811267,063
Sep 18, 20241.22001.22501.20001.20501.1762263,852
Sep 17, 20241.20001.22501.19001.22501.1957383,491
Sep 16, 20241.23001.24001.20001.20501.1762298,840
Sep 13, 20241.21001.24001.21001.21001.1811259,042
Sep 12, 20241.21001.22501.20001.20501.1762261,973
Sep 11, 20241.22001.23501.20501.20501.1762229,277
Sep 10, 20241.24001.24001.22001.22001.1909180,989
Sep 9, 20241.22501.24001.20001.23501.2055268,241
Sep 6, 20241.22501.24001.22001.22001.1909183,614
Sep 5, 20241.23501.24001.21001.21001.1811244,386
Sep 4, 20241.24001.24001.21251.21501.1860290,495
Sep 3, 20241.23501.24001.22501.24001.2104414,648
Sep 2, 20241.24001.25501.23001.23501.2055550,100
Aug 30, 20241.24501.25501.24001.25501.2250166,824
Aug 29, 20241.27001.27001.24001.24001.2104278,180
Aug 28, 20241.27001.27001.23501.25501.2250247,496
Aug 27, 20241.29001.29001.22001.22001.1909353,149
Aug 26, 20241.27001.30001.26001.26501.2348368,331
Aug 23, 20241.28001.29001.27001.27501.2446369,058
Aug 22, 20241.24501.27501.24001.27501.2446234,596
Aug 21, 20241.25501.27001.24001.24001.2104407,964
Aug 20, 20241.26501.28501.25001.25001.2202321,251
Aug 19, 20241.24501.27501.24501.26001.2299227,629
Aug 16, 20241.26001.26001.25001.25001.2202336,056
Aug 15, 20241.25501.27001.24501.25501.2250267,721
Aug 14, 20241.25501.27501.25001.25001.2202245,398
Aug 13, 20241.25501.27001.24001.24501.2153352,214
Aug 12, 20241.27501.28501.23501.23501.2055533,932
Aug 9, 20241.28001.30001.24001.24001.2104596,221
Aug 8, 20241.31501.31501.26001.26501.2348462,544
Aug 7, 20241.30001.30501.27501.27501.2446168,530
Aug 6, 20241.28001.33001.28001.29501.2641282,706
Aug 5, 20241.32501.34001.27001.27001.2397284,102
Aug 2, 20241.31001.33501.30001.32001.2885218,619
Aug 1, 20241.30501.33001.29001.29501.2641167,044
Jul 31, 20241.32001.33501.30501.30501.2738202,087
Jul 30, 20241.30001.33501.30001.30501.273894,158
Jul 29, 20241.28501.32001.28501.32001.2885202,815
Jul 26, 20241.26501.31501.26501.31501.2836197,917
Jul 25, 20241.28001.28001.25501.26001.2299135,381
Jul 24, 20241.28501.28501.25501.27001.2397183,802
Jul 23, 20241.28001.30501.26001.28001.2494355,492
Jul 22, 20241.32001.33501.29001.29001.2592252,375
Jul 19, 20241.27501.31001.27001.31001.2787115,395
Jul 18, 20241.27501.30001.27001.27001.2397182,242
Jul 17, 20241.31001.32001.26001.26001.2299464,567
Jul 16, 20241.27001.31501.26501.28501.2543183,647
Jul 15, 20241.29001.29501.26001.28501.2543347,431
Jul 12, 20241.28501.31501.26001.29001.2592397,274
Jul 11, 20241.33501.34001.27501.28001.2494321,281
Jul 10, 20241.35001.35501.30001.33001.2982200,429
Jul 9, 20241.30501.35501.29001.35501.3226119,716
Jul 8, 20241.35501.35501.30001.30001.2690225,944
Jul 5, 20241.34501.36501.32501.32501.2934381,434
Jul 4, 20241.28501.34501.28501.34501.3129376,389
Jul 3, 20241.30001.34501.30001.34501.3129108,142
Jul 2, 20241.28001.33001.27501.28001.2494537,155
Jul 1, 2024 0.03157 Dividend
Jul 1, 20241.36501.36501.27001.28001.2494474,450
Jun 28, 20241.38001.39501.36001.39501.3309125,284
Jun 27, 20241.32501.38001.31001.38001.3166154,495
Jun 26, 20241.37501.38001.32001.32001.2593208,522
Jun 25, 20241.40501.40501.36001.36001.2975230,420
Jun 24, 20241.32501.40001.32501.38001.3166282,173
Jun 21, 20241.33001.35501.31501.35501.2927301,796
Jun 20, 20241.30501.34001.30001.33001.2689261,253
Jun 19, 20241.30501.34001.30001.31001.2498164,875
Jun 18, 20241.35001.36001.30001.30001.2402246,427
Jun 17, 20241.37501.37501.35001.35001.2879385,366
Jun 14, 20241.38501.39501.36001.36501.3023310,337
Jun 13, 20241.41501.42501.37501.38001.3166384,212
Jun 12, 20241.43001.43501.41001.41001.3452149,578
Jun 11, 20241.43501.43501.40001.43001.3643257,866
Jun 7, 20241.45501.46001.42501.42501.3595225,059
Jun 6, 20241.44001.45501.44001.44001.3738139,606
Jun 5, 20241.42501.44501.42001.44001.3738227,113
Jun 4, 20241.43001.44001.43001.43001.3643141,468
Jun 3, 20241.43501.44501.43001.44001.373872,316
May 31, 20241.40501.44001.40501.43001.3643399,454
May 30, 20241.42001.45501.40251.41001.3452242,141
May 29, 20241.45001.46001.41001.44501.3786218,661
May 28, 20241.47001.48001.43501.45001.3833318,018
May 27, 20241.50001.50001.47001.47001.4024254,729
May 24, 20241.50501.51501.49001.51001.4406237,160
May 23, 20241.51501.53001.51001.51001.4406162,249

Related Tickers

OPH.AX Ophir Asset Management Pty Ltd - Ophir High Conviction Fund
3.0400
+1.00%
 
TCF.AX 360 Capital Mortgage REIT
6.01
-0.66%
 
HCF.AX H&G High Conviction Limited
0.0310
0.00%
 
MIR.AX Mirrabooka Investments Limited
3.1900
0.00%
 
WAG.AX The Australian Wealth Advisors Group Limited
0.3200
0.00%
 
WAA.AX WAM Active Limited
0.8200
+0.61%
 
TGP.AX 360 Capital Group Limited
0.6500
0.00%
 
IPC.AX Imperial Pacific Limited
1.6800
0.00%
 
LCE.AX London City Equities Limited
0.8700
0.00%
 
KAT.AX Katana Capital Limited
1.2000
0.00%