PEXA Group Limited(AU:PXA)
A$7.08-0.06 (-0.84%)
AU:PXA
PEXA Group Limited historical prices
A$7.08
At close:-0.06 (-0.84%)
Want to see AU:PXA full AI Analyst Report?
PEXA Group Limited (PXA) Historical Prices
57 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.07 | 7.09 | 6.77 | 7.08 | 7.08 | -0.84% | 787,601 | 1.19 |
| Nov 11, 2026 | 6.50 | 7.22 | 6.30 | 7.14 | 7.14 | -3.38% | 1,605,815 | 2.51 |
| Nov 10, 2026 | 7.42 | 7.50 | 7.36 | 7.39 | 7.39 | +0.54% | 262,555 | 0.41 |
| Nov 09, 2026 | 7.28 | 7.42 | 7.27 | 7.30 | 7.30 | -0.68% | 347,159 | 0.54 |
| Nov 06, 2026 | 7.50 | 7.51 | 7.30 | 7.35 | 7.35 | -2.78% | 340,119 | 0.53 |
| Nov 05, 2026 | 7.43 | 7.58 | 7.34 | 7.56 | 7.56 | +4.28% | 817,337 | 1.28 |
| Nov 04, 2026 | 7.38 | 7.38 | 7.19 | 7.25 | 7.25 | -1.76% | 344,441 | 0.54 |
| Nov 03, 2026 | 7.19 | 7.44 | 7.19 | 7.38 | 7.38 | +2.93% | 459,731 | 0.71 |
| Nov 02, 2026 | 7.02 | 7.28 | 6.96 | 7.17 | 7.17 | +1.99% | 443,031 | 0.68 |
| Oct 30, 2026 | 6.90 | 7.07 | 6.81 | 7.03 | 7.03 | +2.78% | 775,744 | 1.20 |
| Oct 29, 2026 | 6.82 | 6.86 | 6.70 | 6.84 | 6.84 | +1.33% | 346,978 | 0.53 |
| Oct 28, 2026 | 6.85 | 6.91 | 6.71 | 6.75 | 6.75 | -0.74% | 416,276 | 0.63 |
| Oct 27, 2026 | 6.71 | 6.85 | 6.58 | 6.80 | 6.80 | +0.44% | 374,806 | 0.57 |
| Oct 26, 2026 | 6.69 | 6.79 | 6.55 | 6.77 | 6.77 | +1.20% | 330,557 | 0.50 |
| Oct 23, 2026 | 6.69 | 6.79 | 6.65 | 6.69 | 6.69 | +0.30% | 900,264 | 1.36 |
| Oct 22, 2026 | 6.55 | 6.68 | 6.49 | 6.67 | 6.67 | +1.52% | 544,187 | 0.82 |
| Oct 21, 2026 | 6.69 | 6.69 | 6.43 | 6.57 | 6.57 | +0.31% | 843,048 | 1.27 |
| Oct 20, 2026 | 6.36 | 6.64 | 6.34 | 6.55 | 6.55 | -0.15% | 628,045 | 0.95 |
| Oct 19, 2026 | 6.58 | 6.67 | 6.44 | 6.56 | 6.56 | -0.76% | 438,399 | 0.66 |
| Oct 16, 2026 | 6.52 | 6.63 | 6.35 | 6.61 | 6.61 | +3.93% | 596,808 | 0.89 |
| Oct 15, 2026 | 6.21 | 6.45 | 6.18 | 6.36 | 6.36 | +2.58% | 724,282 | 1.08 |
| Oct 14, 2026 | 6.26 | 6.27 | 6.18 | 6.20 | 6.20 | -1.59% | 332,154 | 0.49 |
| Oct 13, 2026 | 6.52 | 6.52 | 6.23 | 6.30 | 6.30 | -0.94% | 302,040 | 0.44 |
| Oct 12, 2026 | 6.51 | 6.51 | 6.36 | 6.36 | 6.36 | -2.30% | 335,898 | 0.48 |
| Oct 09, 2026 | 6.43 | 6.51 | 6.37 | 6.51 | 6.51 | +2.36% | 324,630 | 0.46 |
| Oct 08, 2026 | 6.23 | 6.36 | 6.22 | 6.36 | 6.36 | 0.00% | 554,859 | 0.77 |
| Oct 07, 2026 | 6.22 | 6.40 | 6.15 | 6.36 | 6.36 | +2.09% | 656,876 | 0.92 |
| Oct 06, 2026 | 6.34 | 6.40 | 6.20 | 6.23 | 6.23 | -1.74% | 408,544 | 0.57 |
| Oct 05, 2026 | 6.41 | 6.48 | 6.33 | 6.34 | 6.34 | -1.55% | 385,560 | 0.53 |
| Oct 02, 2026 | 6.51 | 6.54 | 6.41 | 6.44 | 6.44 | -0.92% | 391,264 | 0.52 |
| Oct 01, 2026 | 6.67 | 6.68 | 6.50 | 6.50 | 6.50 | -2.99% | 398,674 | 0.51 |
| Sep 30, 2026 | 6.58 | 6.79 | 6.52 | 6.70 | 6.70 | +1.82% | 681,640 | 0.78 |
| Sep 29, 2026 | 6.49 | 6.62 | 6.45 | 6.58 | 6.58 | +0.61% | 477,210 | 0.54 |
| Sep 28, 2026 | 6.61 | 6.63 | 6.50 | 6.54 | 6.54 | -1.51% | 512,711 | 0.58 |
| Sep 25, 2026 | 6.80 | 6.80 | 6.64 | 6.64 | 6.64 | -2.21% | 536,644 | 0.61 |
| Sep 24, 2026 | 6.75 | 6.79 | 6.71 | 6.79 | 6.79 | 0.00% | 496,364 | 0.56 |
| Sep 23, 2026 | 6.83 | 6.88 | 6.78 | 6.79 | 6.79 | -1.45% | 435,164 | 0.49 |
| Sep 22, 2026 | 7.14 | 7.14 | 6.83 | 6.89 | 6.89 | -1.57% | 571,708 | 0.63 |
| Sep 21, 2026 | 6.85 | 7.04 | 6.81 | 7.00 | 7.00 | +1.60% | 842,009 | 0.94 |
| Sep 18, 2026 | 6.92 | 6.97 | 6.69 | 6.89 | 6.89 | +0.15% | 1,405,738 | 1.59 |
| Sep 17, 2026 | 6.90 | 6.93 | 6.81 | 6.88 | 6.88 | +0.58% | 764,730 | 0.87 |
| Sep 16, 2026 | 6.95 | 6.99 | 6.80 | 6.84 | 6.84 | -1.44% | 677,049 | 0.76 |
| Sep 15, 2026 | 6.86 | 7.03 | 6.86 | 6.94 | 6.94 | +1.17% | 703,004 | 0.79 |
| Sep 14, 2026 | 6.85 | 6.99 | 6.82 | 6.86 | 6.86 | +0.88% | 516,062 | 0.58 |
| Sep 11, 2026 | 6.89 | 6.90 | 6.77 | 6.80 | 6.80 | -1.31% | 565,223 | 0.64 |
| Sep 10, 2026 | 7.00 | 7.00 | 6.84 | 6.89 | 6.89 | -2.13% | 746,081 | 0.85 |
| Sep 09, 2026 | 7.42 | 7.46 | 7.01 | 7.04 | 7.04 | -5.50% | 915,758 | 1.05 |
| Sep 08, 2026 | 7.53 | 7.58 | 7.44 | 7.45 | 7.45 | -1.32% | 443,568 | 0.51 |
| Sep 07, 2026 | 7.57 | 7.70 | 7.44 | 7.55 | 7.55 | +1.62% | 815,793 | 0.94 |
| Sep 04, 2026 | 7.35 | 7.55 | 7.34 | 7.43 | 7.43 | +0.81% | 538,031 | 0.62 |
