PEXA Group Limited (AU:PXA)
ASX:PXA
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
12.27
12.36
12.00
12.01
12.01
-3.07%
709,223
1.40
Apr 08, 2026
12.37
12.66
12.19
12.39
12.39
+1.31%
1,109,308
2.24
Apr 07, 2026
12.40
12.63
12.09
12.23
12.23
+1.16%
802,076
1.65
Apr 06, 2026
12.09
12.95
12.09
12.09
12.09
0.00%
0
0.00
Apr 03, 2026
12.09
12.95
12.09
12.09
12.09
0.00%
0
0.00
Apr 02, 2026
12.70
12.95
12.09
12.09
12.09
-6.78%
1,834,724
3.93
Apr 01, 2026
13.95
13.95
12.27
12.97
12.97
-14.73%
3,463,110
8.37
Mar 31, 2026
15.23
16.05
15.21
15.21
15.21
-0.98%
1,052,484
2.63
Mar 30, 2026
15.29
15.36
15.07
15.36
15.36
-0.71%
357,002
0.90
Mar 27, 2026
15.48
15.57
15.31
15.47
15.47
-1.15%
161,349
0.41
Mar 26, 2026
15.54
15.81
15.38
15.65
15.65
+0.71%
445,124
1.14
Mar 25, 2026
15.48
15.64
15.07
15.54
15.54
+3.26%
604,013
1.58
Mar 24, 2026
15.60
15.60
14.99
15.05
15.05
-0.40%
427,725
1.12
Mar 23, 2026
14.80
15.17
14.70
15.11
15.11
+0.27%
448,826
1.18
Mar 20, 2026
15.05
15.19
14.94
15.07
15.07
-0.46%
571,003
1.52
Mar 19, 2026
15.37
15.41
15.04
15.14
15.14
-2.13%
644,864
1.75
Mar 18, 2026
15.36
15.55
15.20
15.47
15.47
+0.91%
396,640
1.09
Mar 17, 2026
15.00
15.48
15.00
15.33
15.33
+1.46%
683,673
1.90
Mar 16, 2026
14.74
15.19
14.70
15.11
15.11
+1.82%
343,598
0.96
Mar 13, 2026
14.72
14.85
14.48
14.84
14.84
+1.02%
324,341
0.91
Mar 12, 2026
15.03
15.23
14.62
14.69
14.69
-3.86%
873,049
2.52
Mar 11, 2026
15.80
15.94
15.13
15.28
15.28
-1.93%
726,203
2.14
Mar 10, 2026
15.54
15.77
15.36
15.58
15.58
+1.70%
586,464
1.77
Mar 09, 2026
15.37
15.53
15.08
15.32
15.32
-3.77%
953,490
2.85
Mar 06, 2026
15.32
15.97
15.32
15.92
15.92
+2.38%
391,201
1.17
Mar 05, 2026
15.49
15.63
15.39
15.55
15.55
+2.17%
322,407
0.96
Mar 04, 2026
15.35
15.58
15.03
15.22
15.22
-2.62%
300,808
0.90
Mar 03, 2026
15.54
15.98
15.48
15.63
15.63
+0.32%
423,417
1.28
Mar 02, 2026
15.14
15.58
14.90
15.58
15.58
+4.01%
339,851
1.03
Feb 27, 2026
15.02
15.70
14.98
14.98
14.98
+4.68%
779,616
2.43
Feb 26, 2026
14.24
14.42
14.11
14.31
14.31
+0.35%
365,411
1.15
Feb 25, 2026
14.25
14.37
14.02
14.26
14.26
+0.14%
381,396
1.20
Feb 24, 2026
14.29
14.31
14.05
14.24
14.24
-0.90%
252,171
0.80
Feb 23, 2026
14.69
14.76
14.29
14.37
14.37
-1.91%
267,735
0.85
Feb 20, 2026
14.51
14.70
14.11
14.65
14.65
-0.61%
223,167
0.70
Feb 19, 2026
14.52
14.77
14.39
14.74
14.74
+2.57%
439,689
1.40
Feb 18, 2026
14.54
14.54
14.29
14.37
14.37
-1.10%
191,526
0.60
Feb 17, 2026
14.02
14.75
13.92
14.53
14.53
+4.76%
495,963
1.57
Feb 16, 2026
13.75
13.93
13.67
13.87
13.87
+1.09%
169,361
0.53
Feb 13, 2026
14.12
14.17
13.69
13.72
13.72
-3.52%
311,243
0.97
Feb 12, 2026
14.14
14.28
14.01
14.22
14.22
+2.89%
270,651
0.84
Feb 11, 2026
13.86
14.57
13.79
14.47
14.47
+4.70%
398,662
1.25
Feb 10, 2026
14.03
14.14
13.58
13.82
13.82
-1.14%
379,190
1.18
Feb 09, 2026
13.95
14.26
13.93
13.98
13.98
+1.75%
297,447
0.90
Feb 06, 2026
13.50
13.78
13.48
13.74
13.74
+1.10%
431,000
1.31
Feb 05, 2026
13.46
13.64
13.23
13.59
13.59
+2.57%
1,806,765
5.99
Feb 04, 2026
13.89
13.89
13.25
13.25
13.25
-2.93%
319,934
1.07
Feb 03, 2026
13.90
14.08
13.60
13.65
13.65
-1.16%
415,613
1.39
Feb 02, 2026
13.62
13.97
13.62
13.81
13.81
+0.36%
676,200
2.24
Jan 30, 2026
13.99
14.16
13.50
13.76
13.76
+0.29%
642,205
2.13
Rows: