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
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202512.4812.5112.1812.4512.45340,626
Jun 12, 202512.7012.7112.2812.5012.50392,567
Jun 11, 202512.5712.7312.5412.6512.65223,372
Jun 10, 202512.2712.6012.2712.5012.50241,453
Jun 6, 202512.1812.4412.0912.3312.33267,092
Jun 5, 202512.5012.5112.1412.1612.16499,946
Jun 4, 202512.6612.9012.5812.6312.63673,784
Jun 3, 202512.5512.6312.4112.6112.61249,663
Jun 2, 202512.5312.6112.3412.5412.54380,067
May 30, 202512.7012.7812.5012.7112.71540,551
May 29, 202512.7512.7912.5512.7612.76391,095
May 28, 202512.7012.8512.6012.7812.78401,526
May 27, 202512.6212.6412.4612.5812.58344,650
May 26, 202512.6212.7312.5112.5312.53290,280
May 23, 202512.5512.7912.4812.6612.66348,797
May 22, 202512.2812.5512.2512.5112.51338,481
May 21, 202512.3112.4912.2412.2612.26382,800
May 20, 202512.6212.6612.2312.3412.34340,105
May 19, 202512.3012.9912.2912.5912.59572,145
May 16, 202511.8312.2111.7012.1812.18348,949
May 15, 202512.1512.1511.6311.6911.69535,180
May 14, 202511.8112.1711.8112.0712.07285,909
May 13, 202511.9011.9811.6511.8111.81320,469
May 12, 202511.9811.9811.5911.6711.67279,394
May 9, 202511.8511.8911.7611.8111.81160,449
May 8, 202511.7511.9011.6311.8411.84199,944
May 7, 202511.7111.7711.5511.6811.68194,905
May 6, 202511.9011.9711.7611.7911.79173,446
May 5, 202512.2512.3111.9311.9511.95198,929
May 2, 202512.1712.3512.0012.2612.26280,500
May 1, 202512.1412.5012.0812.1712.17409,682
Apr 30, 202511.9112.1511.6212.0712.07477,856
Apr 29, 202511.3511.4811.2411.4511.45490,487
Apr 28, 202511.1811.3611.1511.2611.26194,541
Apr 24, 202511.1611.2711.1211.2011.20155,351
Apr 23, 202511.1311.1810.9911.1411.14298,684
Apr 22, 202511.0511.0610.8210.9210.92267,350
Apr 17, 202511.2311.2811.0611.2011.20238,289
Apr 16, 202511.4211.4511.1111.1811.18296,755
Apr 15, 202511.4911.5011.3411.3711.37232,003
Apr 14, 202511.5111.6411.3411.4511.45243,738
Apr 11, 202511.2011.5111.1411.5011.50198,249
Apr 10, 202511.8211.8511.3611.4411.44504,187
Apr 9, 202511.0911.3611.0911.2411.24377,484
Apr 8, 202510.9511.2910.8811.2611.26556,575
Apr 7, 202510.8511.1110.6510.8610.86747,289
Apr 4, 202511.1111.3411.0911.2811.28387,648
Apr 3, 202511.0811.3011.0211.2711.27291,630
Apr 2, 202511.2911.4311.1311.2311.23272,122
Apr 1, 202511.2211.3610.9911.1411.14347,732
Mar 31, 202511.1611.2411.0311.1611.16317,838
Mar 28, 202511.3611.4111.2011.2011.20370,158
Mar 27, 202511.4111.4211.2211.3411.34541,820
Mar 26, 202511.5011.5611.2911.4111.41466,892
Mar 25, 202511.7611.8711.5011.5011.50466,850
Mar 24, 202511.5711.7211.4911.7211.72292,631
Mar 21, 202511.7111.7511.5711.6011.60516,014
Mar 20, 202511.6011.7911.4811.7311.73850,628
Mar 19, 202511.6511.7011.4511.5011.50271,377
Mar 18, 202511.9011.9411.7111.7211.72287,230
Mar 17, 202511.6611.8811.6411.7011.70238,446
Mar 14, 202511.3011.6911.2811.6111.61418,609
Mar 13, 202511.3011.6111.2811.4111.41501,631
Mar 12, 202511.3011.4411.2011.3011.30394,562
Mar 11, 202511.5511.6311.3311.4411.44463,241
Mar 10, 202511.6011.7311.3811.6411.64458,915
Mar 7, 202511.6111.8711.5711.6011.60314,272
Mar 6, 202511.4811.6611.4611.6211.62273,271
Mar 5, 202511.7011.7011.3411.4011.40436,261
Mar 4, 202512.2012.2011.7011.7311.73268,344
Mar 3, 202512.5312.5912.1912.1912.19304,575
Feb 28, 202512.1412.6811.8612.3112.311,060,340
Feb 27, 202511.5911.7411.3911.3911.39378,774
Feb 26, 202511.8011.8011.5011.5411.54178,715
Feb 25, 202511.3011.6511.2511.5711.57545,101
Feb 24, 202511.4811.5711.2811.3111.31346,098
Feb 21, 202511.2211.5711.1111.3911.39813,017
Feb 20, 202511.2511.4711.1911.2511.25837,894
Feb 19, 202511.7011.7511.3211.4011.40422,947
Feb 18, 202511.8911.9711.6611.7011.70760,976
Feb 17, 202511.8512.0111.7611.8811.88321,801
Feb 14, 202512.1512.3011.8311.8711.87351,264
Feb 13, 202511.9712.1511.7211.8911.89414,038
Feb 12, 202511.9511.9511.6811.8511.85305,342
Feb 11, 202512.0312.1111.7611.8711.87461,506
Feb 10, 202512.0912.2111.9512.1412.14192,868
Feb 7, 202512.3912.4312.0112.1512.15426,770
Feb 6, 202512.3012.7111.5912.4512.45622,787
Feb 5, 202512.8213.0112.7612.8412.84224,691
Feb 4, 202512.9012.9112.6512.6512.65111,908
Feb 3, 202513.0513.0912.7012.7612.76171,861
Jan 31, 202513.2513.2513.1113.2013.20221,277
Jan 30, 202513.2713.4113.2213.2513.25118,245
Jan 29, 202513.2013.4713.2013.3413.34144,962
Jan 28, 202513.2613.3213.1113.1913.19151,702
Jan 24, 202513.0313.2513.0313.2413.24130,610
Jan 23, 202513.1413.2413.0113.0713.07128,768
Jan 22, 202513.3913.3913.1813.2513.2585,077
Jan 21, 202513.2213.3913.1513.2713.27181,501
Jan 20, 202512.9913.2612.9413.1213.12111,605
Jan 17, 202512.8712.9912.8512.9812.9889,782
Jan 16, 202513.3813.3812.8612.9512.95144,416
Jan 15, 202512.7413.0612.7012.9712.97155,568
Jan 14, 202512.8312.9312.7612.8712.87129,165
Jan 13, 202512.8312.9612.6012.6812.68204,024
Jan 10, 202513.2013.2812.9013.0813.0870,285
Jan 9, 202512.9013.2512.8413.1513.15238,197
Jan 8, 202513.0013.1112.8312.9312.93136,763
Jan 7, 202513.0913.2713.0213.0813.0892,766
Jan 6, 202513.2113.2813.0613.1113.11103,351
Jan 3, 202512.8113.1912.8113.0113.0199,354
Jan 2, 202513.0113.1112.8612.8912.89137,366
Dec 31, 202412.9813.1812.9813.0613.0666,580
Dec 30, 202413.0013.2112.9613.1913.19123,547
Dec 27, 202413.0113.2913.0113.2213.2290,570
Dec 24, 202413.2513.2513.0413.1713.1741,170
Dec 23, 202413.0113.2713.0113.2313.23105,177
Dec 20, 202412.9313.0812.8012.9812.98291,398
Dec 19, 202413.1713.1812.9613.0213.02378,073
Dec 18, 202413.2913.6413.2813.3513.35337,665
Dec 17, 202412.4013.6512.4013.3313.33466,796
Dec 16, 202412.3112.4212.1612.3212.32294,946
Dec 13, 202412.3512.5312.3012.3912.39107,290
Dec 12, 202412.7112.7712.4112.4112.41213,231
Dec 11, 202412.6412.7012.5412.5812.58190,247
Dec 10, 202412.8012.8612.6212.7212.72342,252
Dec 9, 202412.8812.9312.7012.7712.77178,511
Dec 6, 202413.0013.1712.8712.9012.90116,804
Dec 5, 202413.3413.3513.1313.1913.19873,991
Dec 4, 202413.1813.3513.1413.2713.27306,187
Dec 3, 202413.2013.3213.0413.2913.29450,559
Dec 2, 202413.0913.2312.9512.9912.99183,862
Nov 29, 202413.1013.1512.9413.0413.04141,328
Nov 28, 202412.7513.1112.6713.0113.01406,319
Nov 27, 202412.8012.9112.6812.7612.76178,144
Nov 26, 202412.6312.8012.6112.7012.70220,558
Nov 25, 202412.7212.8312.5612.5912.59341,391
Nov 22, 202412.5012.6912.3112.5012.50475,002
Nov 21, 202413.0613.0812.2312.3212.32720,413
Nov 20, 202413.1013.2212.9012.9512.95253,028
Nov 19, 202413.5013.6712.8013.0613.06761,014
Nov 18, 202413.4513.6613.4513.5813.58196,633
Nov 15, 202413.6013.6013.4613.5413.54113,159
Nov 14, 202413.5013.5813.3513.4413.44161,870
Nov 13, 202413.4013.5013.3513.4113.41168,856
Nov 12, 202413.4113.5613.3213.5213.52120,831
Nov 11, 202413.5613.7213.3113.5113.51196,937
Nov 8, 202413.8313.8913.6313.7413.74148,848
Nov 7, 202413.5613.7013.4613.6013.60267,293
Nov 6, 202413.6813.7413.4813.5813.58163,986
Nov 5, 202413.2713.5513.2713.5513.55231,722
Nov 4, 202413.6313.6313.3513.4513.45169,806
Nov 1, 202413.3813.3813.2513.3713.37160,756
Oct 31, 202413.6213.6813.4813.6113.61237,365
Oct 30, 202413.7813.8013.5913.6613.66117,653
Oct 29, 202413.8313.9013.6413.6413.64192,358
Oct 28, 202413.9513.9513.6013.7913.79162,796
Oct 25, 202413.9113.9913.7413.7613.76156,519
Oct 24, 202414.0214.1113.8213.9113.91202,776
Oct 23, 202414.3514.3513.9714.0314.03245,832
Oct 22, 202414.5714.5714.0314.1514.15263,196
Oct 21, 202414.5214.8914.3314.7314.73574,394
Oct 18, 202414.5614.5614.1614.2014.20197,776
Oct 17, 202414.3414.6914.3314.6114.61282,335
Oct 16, 202414.4114.4514.2214.2314.23201,856
Oct 15, 202414.4314.4314.2314.3814.38234,838
Oct 14, 202414.4214.4214.1114.1814.18158,433
Oct 11, 202414.2014.2814.1014.1614.16152,777
Oct 10, 202414.4814.6014.0614.2114.21168,054
Oct 9, 202414.3714.4614.3114.4214.42184,777
Oct 8, 202414.1514.4114.1514.2614.26207,026
Oct 7, 202414.4014.4914.1114.2914.29130,608
Oct 4, 202414.4214.4714.1114.3214.32233,167
Oct 3, 202414.5014.5314.3114.4614.46248,861
Oct 2, 202414.6814.7314.4514.5014.50332,537
Oct 1, 202414.7414.7914.6514.7914.79397,629
Sep 30, 202414.9014.9514.6614.8014.80400,208
Sep 27, 202414.9715.0014.8214.9014.90317,456
Sep 26, 202415.0015.2014.9515.0015.00785,763
Sep 25, 202414.9515.1214.9015.0015.00513,639
Sep 24, 202414.4314.9514.4014.9214.92539,617
Sep 23, 202414.4514.4914.1714.4114.41340,907
Sep 20, 202414.4014.6014.1414.6014.60915,740
Sep 19, 202414.0814.4613.9014.3414.34548,000
Sep 18, 202413.9914.1113.8314.0314.03232,659
Sep 17, 202414.0614.1113.9314.0714.07121,681
Sep 16, 202414.1814.3613.9314.1314.13325,570
Sep 13, 202413.8214.1013.7414.0914.09292,928
Sep 12, 202413.5613.7513.3113.7313.73275,675
Sep 11, 202413.6413.6613.2513.3013.30187,499
Sep 10, 202413.4013.6413.3713.6213.62191,437
Sep 9, 202413.2113.3813.1513.3013.30175,575
Sep 6, 202413.3613.4213.3113.3413.34152,973
Sep 5, 202413.3013.4913.1913.3713.37175,394
Sep 4, 202413.4013.4313.1313.2513.25240,173
Sep 3, 202413.6013.6113.3313.4913.49132,093
Sep 2, 202413.3113.5613.1113.5013.50260,051
Aug 30, 202413.2013.4113.0313.3713.37348,035
Aug 29, 202413.3913.4112.9012.9912.99319,489
Aug 28, 202413.7313.7313.4413.4413.44289,629
Aug 27, 202413.8814.0313.7513.7513.75157,562
Aug 26, 202413.9013.9813.5513.8813.88250,846
Aug 23, 202413.9613.9713.8113.8813.88174,670
Aug 22, 202414.0814.1413.6313.9813.98437,860
Aug 21, 202413.9514.3013.5913.8813.88565,556
Aug 20, 202413.7013.7313.5213.6013.60127,850
Aug 19, 202413.8113.8313.6113.6613.66146,556
Aug 16, 202413.7613.9013.6513.7513.75218,965
Aug 15, 202413.5413.7313.4713.5913.59416,202
Aug 14, 202413.6313.6913.2313.4413.44141,191
Aug 13, 202413.5013.6213.3213.3713.37165,165
Aug 12, 202413.5413.6413.3913.5013.50255,030
Aug 9, 202413.4413.5413.2613.5013.50190,058
Aug 8, 202413.2013.3913.0113.2613.26144,740
Aug 7, 202412.9113.3212.8913.2613.26216,492
Aug 6, 202412.9013.1412.5512.9012.90167,094
Aug 5, 202413.2813.3712.9412.9412.94365,630
Aug 2, 202413.8613.9313.5013.6613.66621,214
Aug 1, 202414.2614.4714.1314.1514.15421,380
Jul 31, 202413.8613.9413.5413.8013.80441,543
Jul 30, 202413.6913.7713.5913.7313.73130,901
Jul 29, 202413.8713.8913.7513.8313.83165,032
Jul 26, 202413.6113.9713.5313.7413.74237,902
Jul 25, 202413.7013.7013.3613.5313.53647,972
Jul 24, 202413.8913.9813.8013.8013.80344,389
Jul 23, 202413.8313.9113.6213.9113.91183,913
Jul 22, 202413.8613.9813.7713.8113.81345,074
Jul 19, 202413.6713.9813.6413.9513.95589,406
Jul 18, 202414.1214.2313.9013.9113.91271,011
Jul 17, 202414.0114.1913.7814.1414.14366,412
Jul 16, 202414.0514.2913.7813.7913.79484,129
Jul 15, 202413.5613.7813.5313.7213.72334,381
Jul 12, 202413.3913.5213.3013.4113.41322,577
Jul 11, 202413.6313.6313.2513.2513.25222,165
Jul 10, 202413.2513.3413.0913.2913.29260,950
Jul 9, 202413.3113.3513.1813.1813.18156,626
Jul 8, 202413.3813.4813.2013.2513.25266,647
Jul 5, 202413.4113.4613.2313.3813.38192,369
Jul 4, 202413.6313.6313.2913.4213.42220,044
Jul 3, 202413.4013.5913.2913.3313.33262,406
Jul 2, 202413.7513.7513.2313.3813.38462,779
Jul 1, 202413.7513.9113.7513.7513.75316,125
Jun 28, 202414.0814.1513.7913.7913.79381,855
Jun 27, 202413.6714.1213.6113.9013.901,086,007
Jun 26, 202413.8113.8913.5713.6213.6298,726
Jun 25, 202413.7613.8113.5913.7613.76424,029
Jun 24, 202413.6813.8513.5013.6013.60370,247
Jun 21, 202414.0714.1113.5713.6313.63714,549
Jun 20, 202414.1814.1813.9714.0114.01540,444
Jun 19, 202414.2214.3013.9514.2714.27491,568
Jun 18, 202414.4514.5414.1314.2214.22274,429
Jun 17, 202414.6114.6114.1814.2014.20214,018
Jun 14, 202414.6014.6014.2514.4614.46164,687
Jun 13, 202414.5814.6214.4114.5814.58209,571

Related Tickers

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%