ASX - Delayed Quote AUD

PEXA Group Limited (PXA.AX)

12.45

-0.05

(-0.40%)

At close: June 13 at 4:10:39 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	12.48	12.51	12.18	12.45	12.45	340,626
Jun 12, 2025	12.70	12.71	12.28	12.50	12.50	392,567
Jun 11, 2025	12.57	12.73	12.54	12.65	12.65	223,372
Jun 10, 2025	12.27	12.60	12.27	12.50	12.50	241,453
Jun 6, 2025	12.18	12.44	12.09	12.33	12.33	267,092
Jun 5, 2025	12.50	12.51	12.14	12.16	12.16	499,946
Jun 4, 2025	12.66	12.90	12.58	12.63	12.63	673,784
Jun 3, 2025	12.55	12.63	12.41	12.61	12.61	249,663
Jun 2, 2025	12.53	12.61	12.34	12.54	12.54	380,067
May 30, 2025	12.70	12.78	12.50	12.71	12.71	540,551
May 29, 2025	12.75	12.79	12.55	12.76	12.76	391,095
May 28, 2025	12.70	12.85	12.60	12.78	12.78	401,526
May 27, 2025	12.62	12.64	12.46	12.58	12.58	344,650
May 26, 2025	12.62	12.73	12.51	12.53	12.53	290,280
May 23, 2025	12.55	12.79	12.48	12.66	12.66	348,797
May 22, 2025	12.28	12.55	12.25	12.51	12.51	338,481
May 21, 2025	12.31	12.49	12.24	12.26	12.26	382,800
May 20, 2025	12.62	12.66	12.23	12.34	12.34	340,105
May 19, 2025	12.30	12.99	12.29	12.59	12.59	572,145
May 16, 2025	11.83	12.21	11.70	12.18	12.18	348,949
May 15, 2025	12.15	12.15	11.63	11.69	11.69	535,180
May 14, 2025	11.81	12.17	11.81	12.07	12.07	285,909
May 13, 2025	11.90	11.98	11.65	11.81	11.81	320,469
May 12, 2025	11.98	11.98	11.59	11.67	11.67	279,394
May 9, 2025	11.85	11.89	11.76	11.81	11.81	160,449
May 8, 2025	11.75	11.90	11.63	11.84	11.84	199,944
May 7, 2025	11.71	11.77	11.55	11.68	11.68	194,905
May 6, 2025	11.90	11.97	11.76	11.79	11.79	173,446
May 5, 2025	12.25	12.31	11.93	11.95	11.95	198,929
May 2, 2025	12.17	12.35	12.00	12.26	12.26	280,500
May 1, 2025	12.14	12.50	12.08	12.17	12.17	409,682
Apr 30, 2025	11.91	12.15	11.62	12.07	12.07	477,856
Apr 29, 2025	11.35	11.48	11.24	11.45	11.45	490,487
Apr 28, 2025	11.18	11.36	11.15	11.26	11.26	194,541
Apr 24, 2025	11.16	11.27	11.12	11.20	11.20	155,351
Apr 23, 2025	11.13	11.18	10.99	11.14	11.14	298,684
Apr 22, 2025	11.05	11.06	10.82	10.92	10.92	267,350
Apr 17, 2025	11.23	11.28	11.06	11.20	11.20	238,289
Apr 16, 2025	11.42	11.45	11.11	11.18	11.18	296,755
Apr 15, 2025	11.49	11.50	11.34	11.37	11.37	232,003
Apr 14, 2025	11.51	11.64	11.34	11.45	11.45	243,738
Apr 11, 2025	11.20	11.51	11.14	11.50	11.50	198,249
Apr 10, 2025	11.82	11.85	11.36	11.44	11.44	504,187
Apr 9, 2025	11.09	11.36	11.09	11.24	11.24	377,484
Apr 8, 2025	10.95	11.29	10.88	11.26	11.26	556,575
Apr 7, 2025	10.85	11.11	10.65	10.86	10.86	747,289
Apr 4, 2025	11.11	11.34	11.09	11.28	11.28	387,648
Apr 3, 2025	11.08	11.30	11.02	11.27	11.27	291,630
Apr 2, 2025	11.29	11.43	11.13	11.23	11.23	272,122
Apr 1, 2025	11.22	11.36	10.99	11.14	11.14	347,732
Mar 31, 2025	11.16	11.24	11.03	11.16	11.16	317,838
Mar 28, 2025	11.36	11.41	11.20	11.20	11.20	370,158
Mar 27, 2025	11.41	11.42	11.22	11.34	11.34	541,820
Mar 26, 2025	11.50	11.56	11.29	11.41	11.41	466,892
Mar 25, 2025	11.76	11.87	11.50	11.50	11.50	466,850
Mar 24, 2025	11.57	11.72	11.49	11.72	11.72	292,631
Mar 21, 2025	11.71	11.75	11.57	11.60	11.60	516,014
Mar 20, 2025	11.60	11.79	11.48	11.73	11.73	850,628
Mar 19, 2025	11.65	11.70	11.45	11.50	11.50	271,377
Mar 18, 2025	11.90	11.94	11.71	11.72	11.72	287,230
Mar 17, 2025	11.66	11.88	11.64	11.70	11.70	238,446
Mar 14, 2025	11.30	11.69	11.28	11.61	11.61	418,609
Mar 13, 2025	11.30	11.61	11.28	11.41	11.41	501,631
Mar 12, 2025	11.30	11.44	11.20	11.30	11.30	394,562
Mar 11, 2025	11.55	11.63	11.33	11.44	11.44	463,241
Mar 10, 2025	11.60	11.73	11.38	11.64	11.64	458,915
Mar 7, 2025	11.61	11.87	11.57	11.60	11.60	314,272
Mar 6, 2025	11.48	11.66	11.46	11.62	11.62	273,271
Mar 5, 2025	11.70	11.70	11.34	11.40	11.40	436,261
Mar 4, 2025	12.20	12.20	11.70	11.73	11.73	268,344
Mar 3, 2025	12.53	12.59	12.19	12.19	12.19	304,575
Feb 28, 2025	12.14	12.68	11.86	12.31	12.31	1,060,340
Feb 27, 2025	11.59	11.74	11.39	11.39	11.39	378,774
Feb 26, 2025	11.80	11.80	11.50	11.54	11.54	178,715
Feb 25, 2025	11.30	11.65	11.25	11.57	11.57	545,101
Feb 24, 2025	11.48	11.57	11.28	11.31	11.31	346,098
Feb 21, 2025	11.22	11.57	11.11	11.39	11.39	813,017
Feb 20, 2025	11.25	11.47	11.19	11.25	11.25	837,894
Feb 19, 2025	11.70	11.75	11.32	11.40	11.40	422,947
Feb 18, 2025	11.89	11.97	11.66	11.70	11.70	760,976
Feb 17, 2025	11.85	12.01	11.76	11.88	11.88	321,801
Feb 14, 2025	12.15	12.30	11.83	11.87	11.87	351,264
Feb 13, 2025	11.97	12.15	11.72	11.89	11.89	414,038
Feb 12, 2025	11.95	11.95	11.68	11.85	11.85	305,342
Feb 11, 2025	12.03	12.11	11.76	11.87	11.87	461,506
Feb 10, 2025	12.09	12.21	11.95	12.14	12.14	192,868
Feb 7, 2025	12.39	12.43	12.01	12.15	12.15	426,770
Feb 6, 2025	12.30	12.71	11.59	12.45	12.45	622,787
Feb 5, 2025	12.82	13.01	12.76	12.84	12.84	224,691
Feb 4, 2025	12.90	12.91	12.65	12.65	12.65	111,908
Feb 3, 2025	13.05	13.09	12.70	12.76	12.76	171,861
Jan 31, 2025	13.25	13.25	13.11	13.20	13.20	221,277
Jan 30, 2025	13.27	13.41	13.22	13.25	13.25	118,245
Jan 29, 2025	13.20	13.47	13.20	13.34	13.34	144,962
Jan 28, 2025	13.26	13.32	13.11	13.19	13.19	151,702
Jan 24, 2025	13.03	13.25	13.03	13.24	13.24	130,610
Jan 23, 2025	13.14	13.24	13.01	13.07	13.07	128,768
Jan 22, 2025	13.39	13.39	13.18	13.25	13.25	85,077
Jan 21, 2025	13.22	13.39	13.15	13.27	13.27	181,501
Jan 20, 2025	12.99	13.26	12.94	13.12	13.12	111,605
Jan 17, 2025	12.87	12.99	12.85	12.98	12.98	89,782
Jan 16, 2025	13.38	13.38	12.86	12.95	12.95	144,416
Jan 15, 2025	12.74	13.06	12.70	12.97	12.97	155,568
Jan 14, 2025	12.83	12.93	12.76	12.87	12.87	129,165
Jan 13, 2025	12.83	12.96	12.60	12.68	12.68	204,024
Jan 10, 2025	13.20	13.28	12.90	13.08	13.08	70,285
Jan 9, 2025	12.90	13.25	12.84	13.15	13.15	238,197
Jan 8, 2025	13.00	13.11	12.83	12.93	12.93	136,763
Jan 7, 2025	13.09	13.27	13.02	13.08	13.08	92,766
Jan 6, 2025	13.21	13.28	13.06	13.11	13.11	103,351
Jan 3, 2025	12.81	13.19	12.81	13.01	13.01	99,354
Jan 2, 2025	13.01	13.11	12.86	12.89	12.89	137,366
Dec 31, 2024	12.98	13.18	12.98	13.06	13.06	66,580
Dec 30, 2024	13.00	13.21	12.96	13.19	13.19	123,547
Dec 27, 2024	13.01	13.29	13.01	13.22	13.22	90,570
Dec 24, 2024	13.25	13.25	13.04	13.17	13.17	41,170
Dec 23, 2024	13.01	13.27	13.01	13.23	13.23	105,177
Dec 20, 2024	12.93	13.08	12.80	12.98	12.98	291,398
Dec 19, 2024	13.17	13.18	12.96	13.02	13.02	378,073
Dec 18, 2024	13.29	13.64	13.28	13.35	13.35	337,665
Dec 17, 2024	12.40	13.65	12.40	13.33	13.33	466,796
Dec 16, 2024	12.31	12.42	12.16	12.32	12.32	294,946
Dec 13, 2024	12.35	12.53	12.30	12.39	12.39	107,290
Dec 12, 2024	12.71	12.77	12.41	12.41	12.41	213,231
Dec 11, 2024	12.64	12.70	12.54	12.58	12.58	190,247
Dec 10, 2024	12.80	12.86	12.62	12.72	12.72	342,252
Dec 9, 2024	12.88	12.93	12.70	12.77	12.77	178,511
Dec 6, 2024	13.00	13.17	12.87	12.90	12.90	116,804
Dec 5, 2024	13.34	13.35	13.13	13.19	13.19	873,991
Dec 4, 2024	13.18	13.35	13.14	13.27	13.27	306,187
Dec 3, 2024	13.20	13.32	13.04	13.29	13.29	450,559
Dec 2, 2024	13.09	13.23	12.95	12.99	12.99	183,862
Nov 29, 2024	13.10	13.15	12.94	13.04	13.04	141,328
Nov 28, 2024	12.75	13.11	12.67	13.01	13.01	406,319
Nov 27, 2024	12.80	12.91	12.68	12.76	12.76	178,144
Nov 26, 2024	12.63	12.80	12.61	12.70	12.70	220,558
Nov 25, 2024	12.72	12.83	12.56	12.59	12.59	341,391
Nov 22, 2024	12.50	12.69	12.31	12.50	12.50	475,002
Nov 21, 2024	13.06	13.08	12.23	12.32	12.32	720,413
Nov 20, 2024	13.10	13.22	12.90	12.95	12.95	253,028
Nov 19, 2024	13.50	13.67	12.80	13.06	13.06	761,014
Nov 18, 2024	13.45	13.66	13.45	13.58	13.58	196,633
Nov 15, 2024	13.60	13.60	13.46	13.54	13.54	113,159
Nov 14, 2024	13.50	13.58	13.35	13.44	13.44	161,870
Nov 13, 2024	13.40	13.50	13.35	13.41	13.41	168,856
Nov 12, 2024	13.41	13.56	13.32	13.52	13.52	120,831
Nov 11, 2024	13.56	13.72	13.31	13.51	13.51	196,937
Nov 8, 2024	13.83	13.89	13.63	13.74	13.74	148,848
Nov 7, 2024	13.56	13.70	13.46	13.60	13.60	267,293
Nov 6, 2024	13.68	13.74	13.48	13.58	13.58	163,986
Nov 5, 2024	13.27	13.55	13.27	13.55	13.55	231,722
Nov 4, 2024	13.63	13.63	13.35	13.45	13.45	169,806
Nov 1, 2024	13.38	13.38	13.25	13.37	13.37	160,756
Oct 31, 2024	13.62	13.68	13.48	13.61	13.61	237,365
Oct 30, 2024	13.78	13.80	13.59	13.66	13.66	117,653
Oct 29, 2024	13.83	13.90	13.64	13.64	13.64	192,358
Oct 28, 2024	13.95	13.95	13.60	13.79	13.79	162,796
Oct 25, 2024	13.91	13.99	13.74	13.76	13.76	156,519
Oct 24, 2024	14.02	14.11	13.82	13.91	13.91	202,776
Oct 23, 2024	14.35	14.35	13.97	14.03	14.03	245,832
Oct 22, 2024	14.57	14.57	14.03	14.15	14.15	263,196
Oct 21, 2024	14.52	14.89	14.33	14.73	14.73	574,394
Oct 18, 2024	14.56	14.56	14.16	14.20	14.20	197,776
Oct 17, 2024	14.34	14.69	14.33	14.61	14.61	282,335
Oct 16, 2024	14.41	14.45	14.22	14.23	14.23	201,856
Oct 15, 2024	14.43	14.43	14.23	14.38	14.38	234,838
Oct 14, 2024	14.42	14.42	14.11	14.18	14.18	158,433
Oct 11, 2024	14.20	14.28	14.10	14.16	14.16	152,777
Oct 10, 2024	14.48	14.60	14.06	14.21	14.21	168,054
Oct 9, 2024	14.37	14.46	14.31	14.42	14.42	184,777
Oct 8, 2024	14.15	14.41	14.15	14.26	14.26	207,026
Oct 7, 2024	14.40	14.49	14.11	14.29	14.29	130,608
Oct 4, 2024	14.42	14.47	14.11	14.32	14.32	233,167
Oct 3, 2024	14.50	14.53	14.31	14.46	14.46	248,861
Oct 2, 2024	14.68	14.73	14.45	14.50	14.50	332,537
Oct 1, 2024	14.74	14.79	14.65	14.79	14.79	397,629
Sep 30, 2024	14.90	14.95	14.66	14.80	14.80	400,208
Sep 27, 2024	14.97	15.00	14.82	14.90	14.90	317,456
Sep 26, 2024	15.00	15.20	14.95	15.00	15.00	785,763
Sep 25, 2024	14.95	15.12	14.90	15.00	15.00	513,639
Sep 24, 2024	14.43	14.95	14.40	14.92	14.92	539,617
Sep 23, 2024	14.45	14.49	14.17	14.41	14.41	340,907
Sep 20, 2024	14.40	14.60	14.14	14.60	14.60	915,740
Sep 19, 2024	14.08	14.46	13.90	14.34	14.34	548,000
Sep 18, 2024	13.99	14.11	13.83	14.03	14.03	232,659
Sep 17, 2024	14.06	14.11	13.93	14.07	14.07	121,681
Sep 16, 2024	14.18	14.36	13.93	14.13	14.13	325,570
Sep 13, 2024	13.82	14.10	13.74	14.09	14.09	292,928
Sep 12, 2024	13.56	13.75	13.31	13.73	13.73	275,675
Sep 11, 2024	13.64	13.66	13.25	13.30	13.30	187,499
Sep 10, 2024	13.40	13.64	13.37	13.62	13.62	191,437
Sep 9, 2024	13.21	13.38	13.15	13.30	13.30	175,575
Sep 6, 2024	13.36	13.42	13.31	13.34	13.34	152,973
Sep 5, 2024	13.30	13.49	13.19	13.37	13.37	175,394
Sep 4, 2024	13.40	13.43	13.13	13.25	13.25	240,173
Sep 3, 2024	13.60	13.61	13.33	13.49	13.49	132,093
Sep 2, 2024	13.31	13.56	13.11	13.50	13.50	260,051
Aug 30, 2024	13.20	13.41	13.03	13.37	13.37	348,035
Aug 29, 2024	13.39	13.41	12.90	12.99	12.99	319,489
Aug 28, 2024	13.73	13.73	13.44	13.44	13.44	289,629
Aug 27, 2024	13.88	14.03	13.75	13.75	13.75	157,562
Aug 26, 2024	13.90	13.98	13.55	13.88	13.88	250,846
Aug 23, 2024	13.96	13.97	13.81	13.88	13.88	174,670
Aug 22, 2024	14.08	14.14	13.63	13.98	13.98	437,860
Aug 21, 2024	13.95	14.30	13.59	13.88	13.88	565,556
Aug 20, 2024	13.70	13.73	13.52	13.60	13.60	127,850
Aug 19, 2024	13.81	13.83	13.61	13.66	13.66	146,556
Aug 16, 2024	13.76	13.90	13.65	13.75	13.75	218,965
Aug 15, 2024	13.54	13.73	13.47	13.59	13.59	416,202
Aug 14, 2024	13.63	13.69	13.23	13.44	13.44	141,191
Aug 13, 2024	13.50	13.62	13.32	13.37	13.37	165,165
Aug 12, 2024	13.54	13.64	13.39	13.50	13.50	255,030
Aug 9, 2024	13.44	13.54	13.26	13.50	13.50	190,058
Aug 8, 2024	13.20	13.39	13.01	13.26	13.26	144,740
Aug 7, 2024	12.91	13.32	12.89	13.26	13.26	216,492
Aug 6, 2024	12.90	13.14	12.55	12.90	12.90	167,094
Aug 5, 2024	13.28	13.37	12.94	12.94	12.94	365,630
Aug 2, 2024	13.86	13.93	13.50	13.66	13.66	621,214
Aug 1, 2024	14.26	14.47	14.13	14.15	14.15	421,380
Jul 31, 2024	13.86	13.94	13.54	13.80	13.80	441,543
Jul 30, 2024	13.69	13.77	13.59	13.73	13.73	130,901
Jul 29, 2024	13.87	13.89	13.75	13.83	13.83	165,032
Jul 26, 2024	13.61	13.97	13.53	13.74	13.74	237,902
Jul 25, 2024	13.70	13.70	13.36	13.53	13.53	647,972
Jul 24, 2024	13.89	13.98	13.80	13.80	13.80	344,389
Jul 23, 2024	13.83	13.91	13.62	13.91	13.91	183,913
Jul 22, 2024	13.86	13.98	13.77	13.81	13.81	345,074
Jul 19, 2024	13.67	13.98	13.64	13.95	13.95	589,406
Jul 18, 2024	14.12	14.23	13.90	13.91	13.91	271,011
Jul 17, 2024	14.01	14.19	13.78	14.14	14.14	366,412
Jul 16, 2024	14.05	14.29	13.78	13.79	13.79	484,129
Jul 15, 2024	13.56	13.78	13.53	13.72	13.72	334,381
Jul 12, 2024	13.39	13.52	13.30	13.41	13.41	322,577
Jul 11, 2024	13.63	13.63	13.25	13.25	13.25	222,165
Jul 10, 2024	13.25	13.34	13.09	13.29	13.29	260,950
Jul 9, 2024	13.31	13.35	13.18	13.18	13.18	156,626
Jul 8, 2024	13.38	13.48	13.20	13.25	13.25	266,647
Jul 5, 2024	13.41	13.46	13.23	13.38	13.38	192,369
Jul 4, 2024	13.63	13.63	13.29	13.42	13.42	220,044
Jul 3, 2024	13.40	13.59	13.29	13.33	13.33	262,406
Jul 2, 2024	13.75	13.75	13.23	13.38	13.38	462,779
Jul 1, 2024	13.75	13.91	13.75	13.75	13.75	316,125
Jun 28, 2024	14.08	14.15	13.79	13.79	13.79	381,855
Jun 27, 2024	13.67	14.12	13.61	13.90	13.90	1,086,007
Jun 26, 2024	13.81	13.89	13.57	13.62	13.62	98,726
Jun 25, 2024	13.76	13.81	13.59	13.76	13.76	424,029
Jun 24, 2024	13.68	13.85	13.50	13.60	13.60	370,247
Jun 21, 2024	14.07	14.11	13.57	13.63	13.63	714,549
Jun 20, 2024	14.18	14.18	13.97	14.01	14.01	540,444
Jun 19, 2024	14.22	14.30	13.95	14.27	14.27	491,568
Jun 18, 2024	14.45	14.54	14.13	14.22	14.22	274,429
Jun 17, 2024	14.61	14.61	14.18	14.20	14.20	214,018
Jun 14, 2024	14.60	14.60	14.25	14.46	14.46	164,687
Jun 13, 2024	14.58	14.62	14.41	14.58	14.58	209,571

SDR.AX SiteMinder Limited

4.7300

-1.66%

RUL.AX RPMGlobal Holdings Limited

3.0900

-2.83%

NWL.AX Netwealth Group Limited

31.15

-3.17%

HSN.AX Hansen Technologies Limited

4.9300

-1.79%

EOL.AX Energy One Limited

14.38

-2.77%

NXL.AX Nuix Limited

2.2300

-3.46%

KNM.AX KNeoMedia Limited

0.0020

0.00%

MRI.AX My Rewards International Limited

0.0090

0.00%

AO1.AX AssetOwl Limited

0.0010

0.00%

3DP.AX Pointerra Limited

0.0420

-6.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PEXA Group Limited (PXA.AX)

Related Tickers