ASX - Delayed Quote AUD

PEXA Group Limited (PXA.AX)

Compare
12.39 -0.02 (-0.16%)
At close: December 13 at 4:10:55 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 12.35 12.53 12.30 12.39 12.39 100,620
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
Jun 12, 2024 14.33 14.45 14.20 14.38 14.38 301,269
Jun 11, 2024 14.49 14.55 14.30 14.38 14.38 266,377
Jun 7, 2024 14.69 14.75 14.50 14.54 14.54 134,651
Jun 6, 2024 14.90 14.97 14.62 14.65 14.65 382,381
Jun 5, 2024 14.78 14.98 14.74 14.80 14.80 270,164
Jun 4, 2024 14.88 14.99 14.67 14.74 14.74 255,307
Jun 3, 2024 14.72 14.86 14.50 14.84 14.84 375,677
May 31, 2024 14.80 14.80 14.35 14.63 14.63 466,129
May 30, 2024 14.24 14.51 14.21 14.45 14.45 270,133
May 29, 2024 14.20 14.51 14.19 14.37 14.37 213,947
May 28, 2024 14.58 14.60 14.35 14.36 14.36 217,996
May 27, 2024 14.51 14.64 14.43 14.50 14.50 161,724
May 24, 2024 14.35 14.44 14.26 14.36 14.36 121,985
May 23, 2024 14.40 14.60 14.34 14.50 14.50 240,322
May 22, 2024 14.83 14.90 14.40 14.55 14.55 381,522
May 21, 2024 14.51 14.99 14.51 14.88 14.88 423,178
May 20, 2024 14.38 14.60 14.28 14.47 14.47 502,896
May 17, 2024 14.38 14.48 14.25 14.32 14.32 165,031
May 16, 2024 14.57 14.66 14.37 14.49 14.49 389,633
May 15, 2024 14.60 14.64 14.27 14.37 14.37 341,715
May 14, 2024 14.69 14.74 14.54 14.58 14.58 334,692
May 13, 2024 14.67 14.99 14.65 14.82 14.82 441,376
May 10, 2024 14.64 14.95 14.51 14.68 14.68 463,644
May 9, 2024 14.25 14.68 14.24 14.65 14.65 741,640
May 8, 2024 14.10 14.23 13.92 14.23 14.23 522,538
May 7, 2024 13.69 13.99 13.68 13.85 13.85 898,853
May 6, 2024 13.58 13.71 13.51 13.68 13.68 478,818
May 3, 2024 13.63 13.70 13.53 13.59 13.59 553,013
May 2, 2024 12.70 13.73 12.70 13.58 13.58 1,446,526
May 1, 2024 12.00 12.32 11.98 12.24 12.24 339,302
Apr 30, 2024 12.06 12.37 12.05 12.26 12.26 229,015
Apr 29, 2024 11.64 12.22 11.59 12.15 12.15 525,969
Apr 26, 2024 11.68 11.71 11.42 11.42 11.42 304,747
Apr 24, 2024 12.14 12.20 11.81 11.81 11.81 261,042
Apr 23, 2024 11.97 12.04 11.75 12.01 12.01 173,700
Apr 22, 2024 11.64 12.04 11.64 11.81 11.81 297,645
Apr 19, 2024 11.69 11.70 11.43 11.43 11.43 309,361
Apr 18, 2024 11.76 11.92 11.73 11.81 11.81 221,176
Apr 17, 2024 11.61 11.95 11.55 11.78 11.78 417,716
Apr 16, 2024 11.34 11.54 11.30 11.50 11.50 667,135
Apr 15, 2024 11.80 11.90 11.37 11.37 11.37 530,467
Apr 12, 2024 11.98 12.09 11.90 11.90 11.90 286,287
Apr 11, 2024 11.76 12.07 11.73 11.99 11.99 376,248
Apr 10, 2024 12.07 12.17 11.90 12.00 12.00 445,024
Apr 9, 2024 12.25 12.26 11.98 12.06 12.06 697,174
Apr 8, 2024 12.50 12.52 12.23 12.35 12.35 258,667
Apr 5, 2024 12.87 12.87 12.31 12.34 12.34 600,639
Apr 4, 2024 13.28 13.37 12.92 13.01 13.01 247,155
Apr 3, 2024 13.01 13.23 12.94 13.15 13.15 382,223
Apr 2, 2024 13.41 13.55 13.02 13.23 13.23 315,708
Mar 28, 2024 13.56 13.61 13.22 13.56 13.56 240,347
Mar 27, 2024 13.29 13.67 13.23 13.52 13.52 413,790
Mar 26, 2024 13.24 13.44 13.20 13.44 13.44 336,573
Mar 25, 2024 13.03 13.29 12.98 13.24 13.24 316,297
Mar 22, 2024 12.90 13.04 12.89 13.00 13.00 106,017
Mar 21, 2024 12.90 13.07 12.77 13.03 13.03 435,213
Mar 20, 2024 12.45 12.75 12.40 12.67 12.67 204,571
Mar 19, 2024 12.62 12.78 12.35 12.39 12.39 263,632
Mar 18, 2024 12.51 12.61 12.39 12.60 12.60 1,296,154
Mar 15, 2024 12.32 12.68 12.25 12.68 12.68 471,076
Mar 14, 2024 12.32 12.59 12.30 12.43 12.43 2,506,834
Mar 13, 2024 12.31 12.32 12.14 12.32 12.32 343,953
Mar 12, 2024 12.60 12.69 12.09 12.31 12.31 403,007
Mar 11, 2024 12.54 12.69 12.50 12.60 12.60 718,473
Mar 8, 2024 12.74 12.80 12.61 12.61 12.61 154,211
Mar 7, 2024 12.66 12.82 12.59 12.67 12.67 649,914
Mar 6, 2024 12.76 12.78 12.55 12.56 12.56 555,019
Mar 5, 2024 12.42 12.83 12.29 12.76 12.76 298,730
Mar 4, 2024 12.59 12.74 12.39 12.44 12.44 263,803
Mar 1, 2024 12.85 12.88 12.38 12.51 12.51 460,925
Feb 29, 2024 12.60 13.07 12.50 12.79 12.79 613,696
Feb 28, 2024 12.71 12.80 12.55 12.73 12.73 447,246
Feb 27, 2024 12.40 12.70 12.30 12.70 12.70 470,228
Feb 26, 2024 12.29 12.47 11.92 12.39 12.39 410,953
Feb 23, 2024 11.73 12.22 11.47 12.16 12.16 477,367
Feb 22, 2024 11.38 11.65 11.33 11.50 11.50 249,275
Feb 21, 2024 11.81 11.91 11.43 11.43 11.43 403,022
Feb 20, 2024 11.91 12.08 11.77 11.81 11.81 92,518
Feb 19, 2024 11.93 12.07 11.82 11.97 11.97 880,960
Feb 16, 2024 12.22 12.27 11.80 11.80 11.80 324,048
Feb 15, 2024 12.09 12.21 11.94 12.09 12.09 270,099
Feb 14, 2024 11.51 11.89 11.51 11.85 11.85 226,348
Feb 13, 2024 11.86 12.06 11.70 11.83 11.83 347,008
Feb 12, 2024 11.79 11.85 11.63 11.68 11.68 125,163
Feb 9, 2024 11.41 11.81 11.41 11.76 11.76 234,899
Feb 8, 2024 11.66 11.88 11.49 11.63 11.63 219,311
Feb 7, 2024 11.54 11.68 11.47 11.64 11.64 391,327
Feb 6, 2024 11.39 11.51 11.19 11.48 11.48 214,639
Feb 5, 2024 11.50 11.57 11.37 11.51 11.51 153,826
Feb 2, 2024 11.54 11.75 11.43 11.62 11.62 261,229
Feb 1, 2024 11.40 11.48 11.26 11.34 11.34 231,344
Jan 31, 2024 11.41 11.58 11.28 11.58 11.58 241,161
Jan 30, 2024 11.39 11.52 11.26 11.41 11.41 199,382
Jan 29, 2024 11.33 11.47 11.15 11.24 11.24 254,589
Jan 25, 2024 11.35 11.37 11.05 11.34 11.34 261,837
Jan 24, 2024 11.28 11.35 11.15 11.31 11.31 277,447
Jan 23, 2024 10.82 11.22 10.78 11.22 11.22 291,685
Jan 22, 2024 10.93 10.94 10.80 10.87 10.87 171,577
Jan 19, 2024 10.59 10.90 10.58 10.87 10.87 288,047
Jan 18, 2024 10.66 10.70 10.37 10.40 10.40 485,767
Jan 17, 2024 10.77 10.86 10.65 10.75 10.75 300,844
Jan 16, 2024 10.90 11.03 10.80 10.80 10.80 381,895
Jan 15, 2024 10.95 11.00 10.91 10.95 10.95 25,087
Jan 12, 2024 10.94 11.05 10.91 11.02 11.02 151,695
Jan 11, 2024 10.82 11.02 10.71 11.01 11.01 266,755
Jan 10, 2024 10.76 10.90 10.70 10.70 10.70 208,468
Jan 9, 2024 10.89 10.96 10.79 10.82 10.82 141,118
Jan 8, 2024 10.85 10.89 10.69 10.75 10.75 138,099
Jan 5, 2024 10.79 11.01 10.76 10.93 10.93 216,980
Jan 4, 2024 10.79 10.80 10.65 10.75 10.75 201,277
Jan 3, 2024 10.90 10.97 10.80 10.80 10.80 232,702
Jan 2, 2024 11.10 11.28 11.02 11.03 11.03 159,468
Dec 29, 2023 11.18 11.31 11.10 11.10 11.10 132,383
Dec 28, 2023 11.14 11.24 11.00 11.17 11.17 280,905
Dec 27, 2023 11.00 11.15 10.84 10.92 10.92 393,751
Dec 22, 2023 10.75 10.85 10.63 10.84 10.84 864,714
Dec 21, 2023 10.68 10.84 10.46 10.70 10.70 1,995,921
Dec 20, 2023 11.50 11.52 10.82 10.92 10.92 2,988,642
Dec 19, 2023 12.12 12.48 12.05 12.38 12.38 327,954
Dec 18, 2023 12.54 12.57 12.12 12.12 12.12 227,935
Dec 15, 2023 12.45 12.65 12.36 12.65 12.65 777,058
Dec 14, 2023 12.43 12.43 12.19 12.39 12.39 387,880
Dec 13, 2023 11.95 12.06 11.92 11.94 11.94 181,500

Related Tickers

VIG.AX Victor Group Holdings Limited
0.0550
0.00%
 
RLG.AX RooLife Group Ltd
0.0040
0.00%
 
ROC.AX RocketBoots Limited
0.0870
0.00%
 
VGL.AX Vista Group International Limited
2.8000
0.00%
 
XF1.AX Xref Limited
0.2120
0.00%
 
PRO.AX Prophecy International Holdings Limited
0.5400
0.00%
 
RCL.AX ReadCloud Limited
0.0840
0.00%
 
Z2U.AX Zoom2u Technologies Limited
0.0740
+2.78%
 
UBN.AX Urbanise.com Limited
0.4300
-2.27%
 
SIS.AX Simble Solutions Limited
0.0030
0.00%