Pengana Capital Group Ltd. PCG

ASX · Australia · Miscellaneous

AUD 0.7050+0.01 (+0.71%)

Market closed· Oct 2, 2026, 4:50 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.70	+0.71%	AUD 0.70	AUD 0.70	AUD 0.70	5.07K
2026-10-01	AUD 0.70	+2.94%	AUD 0.69	AUD 0.72	AUD 0.69	9.35K
2026-09-30	AUD 0.68	+2.26%	AUD 0.68	AUD 0.68	AUD 0.68	2.54K
2026-09-29	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	1.06K
2026-09-28	AUD 0.67	-1.12%	AUD 0.68	AUD 0.68	AUD 0.67	2.58K
2026-09-25	AUD 0.67	-1.10%	AUD 0.67	AUD 0.67	AUD 0.67	18.95K
2026-09-24	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	22.28K
2026-09-23	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	933
2026-09-22	AUD 0.68	-1.45%	AUD 0.68	AUD 0.68	AUD 0.68	1
2026-09-21	AUD 0.69	+1.47%	AUD 0.69	AUD 0.69	AUD 0.68	10.85K
2026-09-18	AUD 0.68	-2.16%	AUD 0.68	AUD 0.68	AUD 0.68	1.08K
2026-09-17	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	1
2026-09-16	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	0
2026-09-15	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	0
2026-09-14	AUD 0.69	-2.11%	AUD 0.68	AUD 0.69	AUD 0.68	2.73K
2026-09-11	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	1
2026-09-10	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	16
2026-09-09	AUD 0.71	+5.19%	AUD 0.71	AUD 0.71	AUD 0.71	123
2026-09-08	AUD 0.68	-0.74%	AUD 0.69	AUD 0.69	AUD 0.68	3.36K
2026-09-07	AUD 0.68	-2.86%	AUD 0.68	AUD 0.68	AUD 0.68	251
2026-09-04	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-09-03	AUD 0.70	-1.41%	AUD 0.71	AUD 0.71	AUD 0.70	1.25K
2026-09-02	AUD 0.71	+3.65%	AUD 0.68	AUD 0.71	AUD 0.67	1.19K
2026-09-01	AUD 0.69	+2.24%	AUD 0.67	AUD 0.69	AUD 0.67	8.22K
2026-08-31	AUD 0.67	-4.29%	AUD 0.68	AUD 0.69	AUD 0.67	8.95K
2026-08-28	AUD 0.70	0.00%	AUD 0.69	AUD 0.70	AUD 0.65	42.14K
2026-08-27	AUD 0.70	-3.45%	AUD 0.73	AUD 0.73	AUD 0.70	44.39K
2026-08-26	AUD 0.73	0.00%	AUD 0.74	AUD 0.74	AUD 0.73	9.33K
2026-08-25	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	18
2026-08-24	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	231
2026-08-21	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.73	762
2026-08-20	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	26
2026-08-19	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	26
2026-08-18	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	0
2026-08-17	AUD 0.72	0.00%	AUD 0.72	AUD 0.73	AUD 0.72	78.07K
2026-08-14	AUD 0.72	0.00%	AUD 0.72	AUD 0.73	AUD 0.71	24.71K
2026-08-13	AUD 0.72	+0.70%	AUD 0.72	AUD 0.72	AUD 0.72	2.04K
2026-08-12	AUD 0.71	-0.69%	AUD 0.70	AUD 0.71	AUD 0.70	1.49K
2026-08-11	AUD 0.72	0.00%	AUD 0.73	AUD 0.73	AUD 0.70	28.98K
2026-08-10	AUD 0.72	-0.69%	AUD 0.73	AUD 0.73	AUD 0.71	25.43K
2026-08-07	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	17.15K
2026-08-06	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.73	6.17K
2026-08-05	AUD 0.73	+2.82%	AUD 0.72	AUD 0.73	AUD 0.71	13.56K
2026-08-04	AUD 0.71	-2.74%	AUD 0.72	AUD 0.73	AUD 0.71	9.28K
2026-08-03	AUD 0.73	+0.69%	AUD 0.72	AUD 0.73	AUD 0.72	22.23K
2026-07-31	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.72	13.89K
2026-07-30	AUD 0.73	-1.36%	AUD 0.73	AUD 0.73	AUD 0.73	23
2026-07-29	AUD 0.74	+1.38%	AUD 0.74	AUD 0.75	AUD 0.74	9.47K
2026-07-28	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.73	2.66K
2026-07-27	AUD 0.72	-2.70%	AUD 0.74	AUD 0.74	AUD 0.72	1.78K
2026-07-24	AUD 0.74	-0.67%	AUD 0.75	AUD 0.75	AUD 0.74	6.96K
2026-07-23	AUD 0.75	-3.25%	AUD 0.75	AUD 0.75	AUD 0.74	39.96K
2026-07-22	AUD 0.77	-2.53%	AUD 0.82	AUD 0.82	AUD 0.73	90.27K
2026-07-21	AUD 0.79	-1.25%	AUD 0.79	AUD 0.79	AUD 0.79	3.47K
2026-07-20	AUD 0.80	-1.23%	AUD 0.81	AUD 0.81	AUD 0.80	13.07K
2026-07-17	AUD 0.81	-2.41%	AUD 0.83	AUD 0.83	AUD 0.81	35.70K
2026-07-16	AUD 0.83	-1.78%	AUD 0.83	AUD 0.84	AUD 0.83	14.13K
2026-07-15	AUD 0.85	-0.59%	AUD 0.85	AUD 0.85	AUD 0.82	23.20K
2026-07-14	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.85	2.00K
2026-07-13	AUD 0.85	+0.59%	AUD 0.83	AUD 0.85	AUD 0.83	1.52K
2026-07-10	AUD 0.85	-0.59%	AUD 0.81	AUD 0.85	AUD 0.81	3.65K
2026-07-09	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.85	10.76K
2026-07-08	AUD 0.85	-1.16%	AUD 0.87	AUD 0.87	AUD 0.85	31.67K
2026-07-07	AUD 0.86	0.00%	AUD 0.86	AUD 0.86	AUD 0.86	3
2026-07-06	AUD 0.86	+1.18%	AUD 0.87	AUD 0.87	AUD 0.86	2.27K
2026-07-03	AUD 0.85	-5.56%	AUD 0.90	AUD 0.92	AUD 0.85	22.99K
2026-07-02	AUD 0.90	-6.25%	AUD 0.95	AUD 0.95	AUD 0.90	36.50K
2026-07-01	AUD 0.96	+1.05%	AUD 0.96	AUD 0.96	AUD 0.96	2.44K
2026-06-30	AUD 0.95	+3.26%	AUD 0.94	AUD 1.01	AUD 0.94	114.82K
2026-06-29	AUD 0.92	+2.22%	AUD 0.91	AUD 0.93	AUD 0.90	24.52K
2026-06-26	AUD 0.90	+12.50%	AUD 0.80	AUD 0.91	AUD 0.80	92.41K
2026-06-25	AUD 0.80	+11.11%	AUD 0.73	AUD 0.80	AUD 0.73	59.35K
2026-06-24	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	0
2026-06-23	AUD 0.72	-0.69%	AUD 0.73	AUD 0.73	AUD 0.72	17.45K
2026-06-22	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.73	6.14K
2026-06-19	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	0
2026-06-18	AUD 0.72	+1.41%	AUD 0.72	AUD 0.72	AUD 0.72	2.54K
2026-06-17	AUD 0.71	-4.05%	AUD 0.74	AUD 0.74	AUD 0.71	23.25K
2026-06-16	AUD 0.74	+1.37%	AUD 0.73	AUD 0.75	AUD 0.73	5.23K
2026-06-15	AUD 0.73	+0.69%	AUD 0.73	AUD 0.75	AUD 0.73	2.34K
2026-06-12	AUD 0.73	-3.97%	AUD 0.71	AUD 0.76	AUD 0.70	49.04K
2026-06-11	AUD 0.75	+2.03%	AUD 0.70	AUD 0.75	AUD 0.70	3.25K
2026-06-10	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.73	13.49K
2026-06-09	AUD 0.74	-1.33%	AUD 0.75	AUD 0.76	AUD 0.73	41.82K
2026-06-05	AUD 0.75	-1.32%	AUD 0.78	AUD 0.78	AUD 0.75	34.06K
2026-06-04	AUD 0.76	-5.00%	AUD 0.76	AUD 0.76	AUD 0.76	2.25K
2026-06-03	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	4.52K
2026-06-02	AUD 0.80	+5.96%	AUD 0.79	AUD 0.80	AUD 0.79	75.17K
2026-06-01	AUD 0.75	-3.21%	AUD 0.79	AUD 0.79	AUD 0.75	37.24K
2026-05-29	AUD 0.78	0.00%	AUD 0.78	AUD 0.78	AUD 0.78	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.70	+0.71%	AUD 0.70	AUD 0.70	AUD 0.70	5.07K
2026-10-01	AUD 0.70	+2.94%	AUD 0.69	AUD 0.72	AUD 0.69	9.35K
2026-09-30	AUD 0.68	+2.26%	AUD 0.68	AUD 0.68	AUD 0.68	2.54K
2026-09-29	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	1.06K
2026-09-28	AUD 0.67	-1.12%	AUD 0.68	AUD 0.68	AUD 0.67	2.58K
2026-09-25	AUD 0.67	-1.10%	AUD 0.67	AUD 0.67	AUD 0.67	18.95K
2026-09-24	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	22.28K
2026-09-23	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	933
2026-09-22	AUD 0.68	-1.45%	AUD 0.68	AUD 0.68	AUD 0.68	1
2026-09-21	AUD 0.69	+1.47%	AUD 0.69	AUD 0.69	AUD 0.68	10.85K
2026-09-18	AUD 0.68	-2.16%	AUD 0.68	AUD 0.68	AUD 0.68	1.08K
2026-09-17	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	1
2026-09-16	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	0
2026-09-15	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	0
2026-09-14	AUD 0.69	-2.11%	AUD 0.68	AUD 0.69	AUD 0.68	2.73K
2026-09-11	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	1
2026-09-10	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	16
2026-09-09	AUD 0.71	+5.19%	AUD 0.71	AUD 0.71	AUD 0.71	123
2026-09-08	AUD 0.68	-0.74%	AUD 0.69	AUD 0.69	AUD 0.68	3.36K
2026-09-07	AUD 0.68	-2.86%	AUD 0.68	AUD 0.68	AUD 0.68	251
2026-09-04	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-09-03	AUD 0.70	-1.41%	AUD 0.71	AUD 0.71	AUD 0.70	1.25K
2026-09-02	AUD 0.71	+3.65%	AUD 0.68	AUD 0.71	AUD 0.67	1.19K
2026-09-01	AUD 0.69	+2.24%	AUD 0.67	AUD 0.69	AUD 0.67	8.22K
2026-08-31	AUD 0.67	-4.29%	AUD 0.68	AUD 0.69	AUD 0.67	8.95K
2026-08-28	AUD 0.70	0.00%	AUD 0.69	AUD 0.70	AUD 0.65	42.14K
2026-08-27	AUD 0.70	-3.45%	AUD 0.73	AUD 0.73	AUD 0.70	44.39K
2026-08-26	AUD 0.73	0.00%	AUD 0.74	AUD 0.74	AUD 0.73	9.33K
2026-08-25	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	18
2026-08-24	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	231
2026-08-21	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.73	762
2026-08-20	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	26
2026-08-19	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	26
2026-08-18	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	0
2026-08-17	AUD 0.72	0.00%	AUD 0.72	AUD 0.73	AUD 0.72	78.07K
2026-08-14	AUD 0.72	0.00%	AUD 0.72	AUD 0.73	AUD 0.71	24.71K
2026-08-13	AUD 0.72	+0.70%	AUD 0.72	AUD 0.72	AUD 0.72	2.04K
2026-08-12	AUD 0.71	-0.69%	AUD 0.70	AUD 0.71	AUD 0.70	1.49K
2026-08-11	AUD 0.72	0.00%	AUD 0.73	AUD 0.73	AUD 0.70	28.98K
2026-08-10	AUD 0.72	-0.69%	AUD 0.73	AUD 0.73	AUD 0.71	25.43K
2026-08-07	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	17.15K
2026-08-06	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.73	6.17K
2026-08-05	AUD 0.73	+2.82%	AUD 0.72	AUD 0.73	AUD 0.71	13.56K
2026-08-04	AUD 0.71	-2.74%	AUD 0.72	AUD 0.73	AUD 0.71	9.28K
2026-08-03	AUD 0.73	+0.69%	AUD 0.72	AUD 0.73	AUD 0.72	22.23K
2026-07-31	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.72	13.89K
2026-07-30	AUD 0.73	-1.36%	AUD 0.73	AUD 0.73	AUD 0.73	23
2026-07-29	AUD 0.74	+1.38%	AUD 0.74	AUD 0.75	AUD 0.74	9.47K
2026-07-28	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.73	2.66K
2026-07-27	AUD 0.72	-2.70%	AUD 0.74	AUD 0.74	AUD 0.72	1.78K
2026-07-24	AUD 0.74	-0.67%	AUD 0.75	AUD 0.75	AUD 0.74	6.96K
2026-07-23	AUD 0.75	-3.25%	AUD 0.75	AUD 0.75	AUD 0.74	39.96K
2026-07-22	AUD 0.77	-2.53%	AUD 0.82	AUD 0.82	AUD 0.73	90.27K
2026-07-21	AUD 0.79	-1.25%	AUD 0.79	AUD 0.79	AUD 0.79	3.47K
2026-07-20	AUD 0.80	-1.23%	AUD 0.81	AUD 0.81	AUD 0.80	13.07K
2026-07-17	AUD 0.81	-2.41%	AUD 0.83	AUD 0.83	AUD 0.81	35.70K
2026-07-16	AUD 0.83	-1.78%	AUD 0.83	AUD 0.84	AUD 0.83	14.13K
2026-07-15	AUD 0.85	-0.59%	AUD 0.85	AUD 0.85	AUD 0.82	23.20K
2026-07-14	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.85	2.00K
2026-07-13	AUD 0.85	+0.59%	AUD 0.83	AUD 0.85	AUD 0.83	1.52K
2026-07-10	AUD 0.85	-0.59%	AUD 0.81	AUD 0.85	AUD 0.81	3.65K
2026-07-09	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.85	10.76K
2026-07-08	AUD 0.85	-1.16%	AUD 0.87	AUD 0.87	AUD 0.85	31.67K
2026-07-07	AUD 0.86	0.00%	AUD 0.86	AUD 0.86	AUD 0.86	3
2026-07-06	AUD 0.86	+1.18%	AUD 0.87	AUD 0.87	AUD 0.86	2.27K
2026-07-03	AUD 0.85	-5.56%	AUD 0.90	AUD 0.92	AUD 0.85	22.99K
2026-07-02	AUD 0.90	-6.25%	AUD 0.95	AUD 0.95	AUD 0.90	36.50K
2026-07-01	AUD 0.96	+1.05%	AUD 0.96	AUD 0.96	AUD 0.96	2.44K
2026-06-30	AUD 0.95	+3.26%	AUD 0.94	AUD 1.01	AUD 0.94	114.82K
2026-06-29	AUD 0.92	+2.22%	AUD 0.91	AUD 0.93	AUD 0.90	24.52K
2026-06-26	AUD 0.90	+12.50%	AUD 0.80	AUD 0.91	AUD 0.80	92.41K
2026-06-25	AUD 0.80	+11.11%	AUD 0.73	AUD 0.80	AUD 0.73	59.35K
2026-06-24	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	0
2026-06-23	AUD 0.72	-0.69%	AUD 0.73	AUD 0.73	AUD 0.72	17.45K
2026-06-22	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.73	6.14K
2026-06-19	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	0
2026-06-18	AUD 0.72	+1.41%	AUD 0.72	AUD 0.72	AUD 0.72	2.54K
2026-06-17	AUD 0.71	-4.05%	AUD 0.74	AUD 0.74	AUD 0.71	23.25K
2026-06-16	AUD 0.74	+1.37%	AUD 0.73	AUD 0.75	AUD 0.73	5.23K
2026-06-15	AUD 0.73	+0.69%	AUD 0.73	AUD 0.75	AUD 0.73	2.34K
2026-06-12	AUD 0.73	-3.97%	AUD 0.71	AUD 0.76	AUD 0.70	49.04K
2026-06-11	AUD 0.75	+2.03%	AUD 0.70	AUD 0.75	AUD 0.70	3.25K
2026-06-10	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.73	13.49K
2026-06-09	AUD 0.74	-1.33%	AUD 0.75	AUD 0.76	AUD 0.73	41.82K
2026-06-05	AUD 0.75	-1.32%	AUD 0.78	AUD 0.78	AUD 0.75	34.06K
2026-06-04	AUD 0.76	-5.00%	AUD 0.76	AUD 0.76	AUD 0.76	2.25K
2026-06-03	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	4.52K
2026-06-02	AUD 0.80	+5.96%	AUD 0.79	AUD 0.80	AUD 0.79	75.17K
2026-06-01	AUD 0.75	-3.21%	AUD 0.79	AUD 0.79	AUD 0.75	37.24K
2026-05-29	AUD 0.78	0.00%	AUD 0.78	AUD 0.78	AUD 0.78	0