PEXA Group Limited PXA
ASX · Australia · Finance
AUD 6.52+0.02 (+0.31%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 6.51 | +0.15% | AUD 6.51 | AUD 6.54 | AUD 6.46 | 70.54K |
| 2026-10-01 | AUD 6.50 | -2.99% | AUD 6.67 | AUD 6.68 | AUD 6.50 | 398.67K |
| 2026-09-30 | AUD 6.70 | +1.82% | AUD 6.58 | AUD 6.79 | AUD 6.52 | 681.64K |
| 2026-09-29 | AUD 6.58 | +0.61% | AUD 6.49 | AUD 6.62 | AUD 6.45 | 477.21K |
| 2026-09-28 | AUD 6.54 | -1.51% | AUD 6.61 | AUD 6.63 | AUD 6.49 | 512.71K |
| 2026-09-25 | AUD 6.64 | -2.21% | AUD 6.80 | AUD 6.80 | AUD 6.64 | 536.64K |
| 2026-09-24 | AUD 6.79 | 0.00% | AUD 6.75 | AUD 6.79 | AUD 6.71 | 496.36K |
| 2026-09-23 | AUD 6.79 | -1.45% | AUD 6.83 | AUD 6.88 | AUD 6.78 | 435.16K |
| 2026-09-22 | AUD 6.89 | -1.57% | AUD 7.14 | AUD 7.14 | AUD 6.83 | 571.71K |
| 2026-09-21 | AUD 7.00 | +1.60% | AUD 6.85 | AUD 7.04 | AUD 6.81 | 842.01K |
| 2026-09-18 | AUD 6.89 | +0.15% | AUD 6.92 | AUD 6.97 | AUD 6.69 | 1.41M |
| 2026-09-17 | AUD 6.88 | +0.58% | AUD 6.90 | AUD 6.93 | AUD 6.81 | 764.73K |
| 2026-09-16 | AUD 6.84 | -1.44% | AUD 6.95 | AUD 6.99 | AUD 6.80 | 677.05K |
| 2026-09-15 | AUD 6.94 | +1.17% | AUD 6.86 | AUD 7.03 | AUD 6.86 | 703.00K |
| 2026-09-14 | AUD 6.86 | +0.88% | AUD 6.85 | AUD 6.99 | AUD 6.82 | 516.06K |
| 2026-09-11 | AUD 6.80 | -1.31% | AUD 6.89 | AUD 6.90 | AUD 6.77 | 565.22K |
| 2026-09-10 | AUD 6.89 | -2.13% | AUD 7.00 | AUD 7.00 | AUD 6.84 | 746.08K |
| 2026-09-09 | AUD 7.04 | -5.50% | AUD 7.42 | AUD 7.46 | AUD 7.01 | 915.76K |
| 2026-09-08 | AUD 7.45 | -1.32% | AUD 7.53 | AUD 7.57 | AUD 7.44 | 443.57K |
| 2026-09-07 | AUD 7.55 | +1.62% | AUD 7.57 | AUD 7.70 | AUD 7.44 | 815.79K |
| 2026-09-04 | AUD 7.43 | +0.81% | AUD 7.35 | AUD 7.55 | AUD 7.34 | 538.03K |
| 2026-09-03 | AUD 7.37 | +3.22% | AUD 7.14 | AUD 7.38 | AUD 6.97 | 591.44K |
| 2026-09-02 | AUD 7.14 | -0.14% | AUD 7.09 | AUD 7.22 | AUD 7.03 | 819.33K |
| 2026-09-01 | AUD 7.15 | -2.19% | AUD 7.16 | AUD 7.32 | AUD 7.09 | 1.09M |
| 2026-08-31 | AUD 7.31 | +9.43% | AUD 6.87 | AUD 7.47 | AUD 6.76 | 2.36M |
| 2026-08-28 | AUD 6.68 | -17.43% | AUD 7.00 | AUD 7.00 | AUD 6.42 | 4.84M |
| 2026-08-27 | AUD 8.09 | +0.87% | AUD 7.99 | AUD 8.10 | AUD 7.97 | 332.32K |
| 2026-08-26 | AUD 8.02 | -0.37% | AUD 8.05 | AUD 8.17 | AUD 7.96 | 391.20K |
| 2026-08-25 | AUD 8.05 | +1.90% | AUD 7.97 | AUD 8.08 | AUD 7.87 | 367.66K |
| 2026-08-24 | AUD 7.90 | -2.47% | AUD 8.08 | AUD 8.11 | AUD 7.86 | 357.89K |
| 2026-08-21 | AUD 8.10 | +0.75% | AUD 8.05 | AUD 8.15 | AUD 8.03 | 370.13K |
| 2026-08-20 | AUD 8.04 | +1.64% | AUD 8.03 | AUD 8.10 | AUD 7.94 | 455.40K |
| 2026-08-19 | AUD 7.91 | +0.38% | AUD 7.90 | AUD 7.97 | AUD 7.81 | 754.71K |
| 2026-08-18 | AUD 7.88 | +0.38% | AUD 7.78 | AUD 8.01 | AUD 7.76 | 280.60K |
| 2026-08-17 | AUD 7.85 | -0.13% | AUD 7.80 | AUD 7.97 | AUD 7.76 | 365.28K |
| 2026-08-14 | AUD 7.86 | -0.25% | AUD 7.88 | AUD 7.95 | AUD 7.78 | 276.20K |
| 2026-08-13 | AUD 7.88 | -0.51% | AUD 7.78 | AUD 7.93 | AUD 7.78 | 264.17K |
| 2026-08-12 | AUD 7.92 | -0.50% | AUD 7.95 | AUD 7.98 | AUD 7.79 | 481.29K |
| 2026-08-11 | AUD 7.96 | -0.62% | AUD 8.02 | AUD 8.03 | AUD 7.89 | 513.63K |
| 2026-08-10 | AUD 8.01 | +2.56% | AUD 7.86 | AUD 8.01 | AUD 7.85 | 466.44K |
| 2026-08-07 | AUD 7.81 | +2.36% | AUD 7.64 | AUD 7.87 | AUD 7.58 | 494.66K |
| 2026-08-06 | AUD 7.63 | -0.91% | AUD 7.62 | AUD 7.67 | AUD 7.53 | 817.69K |
| 2026-08-05 | AUD 7.70 | +0.92% | AUD 7.66 | AUD 7.72 | AUD 7.59 | 594.47K |
| 2026-08-04 | AUD 7.63 | +2.83% | AUD 7.39 | AUD 7.63 | AUD 7.39 | 498.76K |
| 2026-08-03 | AUD 7.42 | 0.00% | AUD 7.43 | AUD 7.43 | AUD 7.21 | 755.48K |
| 2026-07-31 | AUD 7.42 | +2.34% | AUD 7.35 | AUD 7.54 | AUD 7.20 | 838.81K |
| 2026-07-30 | AUD 7.25 | -1.63% | AUD 7.38 | AUD 7.38 | AUD 7.20 | 536.84K |
| 2026-07-29 | AUD 7.37 | -0.54% | AUD 7.60 | AUD 7.60 | AUD 7.32 | 680.33K |
| 2026-07-28 | AUD 7.41 | +2.35% | AUD 7.22 | AUD 7.41 | AUD 7.22 | 596.21K |
| 2026-07-27 | AUD 7.24 | +0.70% | AUD 7.27 | AUD 7.29 | AUD 7.15 | 812.94K |
| 2026-07-24 | AUD 7.19 | -3.49% | AUD 7.35 | AUD 7.39 | AUD 7.19 | 732.23K |
| 2026-07-23 | AUD 7.45 | +1.36% | AUD 7.40 | AUD 7.59 | AUD 7.31 | 522.82K |
| 2026-07-22 | AUD 7.35 | -2.39% | AUD 7.51 | AUD 7.54 | AUD 7.30 | 584.39K |
| 2026-07-21 | AUD 7.53 | +0.27% | AUD 7.59 | AUD 7.64 | AUD 7.40 | 846.04K |
| 2026-07-20 | AUD 7.51 | -4.94% | AUD 7.95 | AUD 8.02 | AUD 7.51 | 954.11K |
| 2026-07-17 | AUD 7.90 | +0.64% | AUD 7.79 | AUD 7.97 | AUD 7.72 | 662.04K |
| 2026-07-16 | AUD 7.85 | +3.15% | AUD 7.64 | AUD 7.91 | AUD 7.58 | 882.04K |
| 2026-07-15 | AUD 7.61 | -3.18% | AUD 7.75 | AUD 7.83 | AUD 7.61 | 1.41M |
| 2026-07-14 | AUD 7.86 | -1.63% | AUD 7.97 | AUD 8.07 | AUD 7.86 | 866.90K |
| 2026-07-13 | AUD 7.99 | -1.36% | AUD 8.05 | AUD 8.10 | AUD 7.95 | 766.32K |
| 2026-07-10 | AUD 8.10 | -0.37% | AUD 8.10 | AUD 8.17 | AUD 8.02 | 612.16K |
| 2026-07-09 | AUD 8.13 | -1.45% | AUD 8.24 | AUD 8.30 | AUD 8.12 | 738.66K |
| 2026-07-08 | AUD 8.25 | -2.25% | AUD 8.38 | AUD 8.43 | AUD 8.24 | 824.41K |
| 2026-07-07 | AUD 8.44 | -3.32% | AUD 8.63 | AUD 8.71 | AUD 8.42 | 1.52M |
| 2026-07-06 | AUD 8.73 | +2.22% | AUD 8.19 | AUD 8.82 | AUD 7.96 | 2.43M |
| 2026-07-03 | AUD 8.54 | -21.29% | AUD 9.25 | AUD 9.53 | AUD 8.54 | 6.64M |
| 2026-07-02 | AUD 10.85 | +1.88% | AUD 10.91 | AUD 11.09 | AUD 10.58 | 1.05M |
| 2026-07-01 | AUD 10.65 | +3.40% | AUD 10.40 | AUD 10.79 | AUD 10.29 | 391.20K |
| 2026-06-30 | AUD 10.30 | -2.28% | AUD 10.63 | AUD 10.64 | AUD 10.27 | 708.10K |
| 2026-06-29 | AUD 10.54 | +3.23% | AUD 10.18 | AUD 10.61 | AUD 10.18 | 381.79K |
| 2026-06-26 | AUD 10.21 | -2.30% | AUD 10.31 | AUD 10.47 | AUD 10.13 | 611.02K |
| 2026-06-25 | AUD 10.45 | -3.24% | AUD 10.64 | AUD 10.77 | AUD 10.31 | 1.99M |
| 2026-06-24 | AUD 10.80 | -1.10% | AUD 11.03 | AUD 11.15 | AUD 10.75 | 418.94K |
| 2026-06-23 | AUD 10.92 | -2.15% | AUD 11.25 | AUD 11.31 | AUD 10.88 | 325.47K |
| 2026-06-22 | AUD 11.16 | -1.41% | AUD 11.27 | AUD 11.52 | AUD 11.08 | 515.50K |
| 2026-06-19 | AUD 11.32 | +1.98% | AUD 11.19 | AUD 11.40 | AUD 10.84 | 1.64M |
| 2026-06-18 | AUD 11.10 | +1.00% | AUD 10.95 | AUD 11.18 | AUD 10.90 | 466.07K |
| 2026-06-17 | AUD 10.99 | +3.10% | AUD 10.65 | AUD 10.99 | AUD 10.58 | 326.98K |
| 2026-06-16 | AUD 10.66 | +0.76% | AUD 10.41 | AUD 10.66 | AUD 10.33 | 342.99K |
| 2026-06-15 | AUD 10.58 | -0.19% | AUD 10.58 | AUD 10.70 | AUD 10.46 | 394.54K |
| 2026-06-12 | AUD 10.60 | +0.57% | AUD 10.67 | AUD 10.69 | AUD 10.52 | 343.70K |
| 2026-06-11 | AUD 10.54 | -2.86% | AUD 10.80 | AUD 10.86 | AUD 10.53 | 356.78K |
| 2026-06-10 | AUD 10.85 | +1.69% | AUD 10.67 | AUD 10.86 | AUD 10.54 | 846.69K |
| 2026-06-09 | AUD 10.67 | -0.84% | AUD 10.76 | AUD 10.80 | AUD 10.52 | 487.75K |
| 2026-06-05 | AUD 10.76 | +1.32% | AUD 10.63 | AUD 10.84 | AUD 10.60 | 212.79K |
| 2026-06-04 | AUD 10.62 | +0.66% | AUD 10.55 | AUD 10.63 | AUD 10.42 | 231.80K |
| 2026-06-03 | AUD 10.55 | 0.00% | AUD 10.54 | AUD 10.57 | AUD 10.32 | 337.43K |
| 2026-06-02 | AUD 10.55 | 0.00% | AUD 10.38 | AUD 10.68 | AUD 10.36 | 308.68K |
| 2026-06-01 | AUD 10.55 | -1.49% | AUD 10.62 | AUD 10.66 | AUD 10.28 | 481.39K |
| 2026-05-29 | AUD 10.71 | +0.75% | AUD 10.63 | AUD 10.94 | AUD 10.57 | 494.86K |