Skip to main content
Pengana Capital Group Limited (ASX:PCG)
Australia flag Australia · Delayed Price · Currency is AUD
0.720
-0.015 (-2.04%)
At close: Mar 9, 2026

Pengana Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.710.730.700.720.72-2.04%47,115
Mar 6, 20260.740.740.740.740.74-2.00%15,061
Mar 5, 20260.750.750.750.750.754.17%8,000
Mar 4, 20260.720.720.720.720.72-3.36%708
Mar 3, 20260.750.750.750.750.753.47%5,085
Mar 2, 20260.750.750.720.720.72-4.00%41,955
Feb 27, 20260.760.760.750.750.75-2.60%21,809
Feb 26, 20260.770.770.750.770.772.67%42,247
Feb 25, 20260.750.750.750.750.75-4.46%10,000
Feb 24, 20260.790.790.790.790.794.32%1,235
Feb 23, 20260.780.780.750.750.75-4.75%656
Feb 20, 20260.770.790.750.790.79-210,000
Feb 18, 20260.790.790.790.790.793.95%5,814
Feb 17, 20260.760.760.760.760.760.66%1,243
Feb 16, 20260.790.790.760.760.76-5.63%379
Feb 13, 20260.760.800.760.800.805.96%11,513
Feb 12, 20260.760.760.760.760.760.67%2,464
Feb 11, 20260.750.760.750.750.75-0.66%62,441
Feb 10, 20260.750.760.730.760.76-0.66%17,329
Feb 9, 20260.720.760.720.760.76-79,937
Feb 5, 20260.740.760.700.760.762.70%19,919
Jan 30, 20260.740.740.740.740.74-1.33%930
Jan 29, 20260.750.760.750.750.750.67%6,806
Jan 28, 20260.760.760.750.750.75-0.67%12,152
Jan 27, 20260.750.750.750.750.75-4.46%701
Jan 23, 20260.770.790.770.790.794.67%1,405
Jan 22, 20260.760.760.740.750.75-4.46%19,514
Jan 21, 20260.790.790.790.790.792.61%700
Jan 20, 20260.790.790.770.770.77-2.55%21,639
Jan 19, 20260.760.800.760.790.796.08%41,679
Jan 16, 20260.720.740.720.740.744.23%39,047
Jan 15, 20260.720.720.710.710.711.43%3,791
Jan 14, 20260.670.700.670.700.706.87%67,171
Jan 13, 20260.660.660.660.660.66-0.76%1,475
Jan 9, 20260.660.660.660.660.660.76%3,600
Jan 8, 20260.660.660.660.660.66-114
Jan 7, 20260.670.670.650.660.66-1.50%94,459
Jan 5, 20260.670.670.670.670.67-603
Jan 2, 20260.670.670.670.670.67-0.75%399
Dec 31, 20250.690.690.660.670.67-20,609
Dec 24, 20250.670.670.670.670.67-3,612
Dec 23, 20250.670.670.670.670.67-714
Dec 22, 20250.690.700.670.670.67-5,797
Dec 19, 20250.670.670.670.670.670.75%1,920
Dec 18, 20250.680.680.660.670.67-2.21%3,553
Dec 15, 20250.680.680.680.680.683.03%1,617
Dec 12, 20250.670.670.660.660.66-6,389
Dec 11, 20250.660.670.660.660.66-46,328
Dec 10, 20250.670.670.660.660.66-0.75%97,267
Dec 9, 20250.670.670.670.670.67-25,645
Dec 8, 20250.670.680.670.670.67-0.75%114,748
Dec 5, 20250.670.680.670.670.67-2.19%24,409
Dec 4, 20250.690.690.690.690.692.24%8,248
Dec 2, 20250.680.680.670.670.67-1.47%45,955
Dec 1, 20250.700.700.680.680.68-2.86%9,258
Nov 28, 20250.700.700.700.700.702.19%7,375
Nov 27, 20250.690.690.690.690.69-2.14%461
Nov 26, 20250.700.700.700.700.701.45%11,018
Nov 25, 20250.680.690.680.690.691.47%706
Nov 24, 20250.690.690.680.680.68-4.23%13,649
Nov 20, 20250.710.710.710.710.712.90%5,640
Nov 19, 20250.690.690.690.690.69-218
Nov 18, 20250.690.690.690.690.69-1.43%1,327
Nov 17, 20250.700.710.700.700.701.45%4,808
Nov 13, 20250.690.690.690.690.691.47%10,840
Nov 12, 20250.680.680.680.680.68-575
Nov 11, 20250.680.680.680.680.68-2,083
Nov 10, 20250.690.690.680.680.68-0.73%10,369
Nov 7, 20250.680.690.680.690.69-3.52%9,069
Nov 6, 20250.710.710.710.710.714.41%7,259
Nov 5, 20250.680.680.680.680.68-0.73%559
Nov 3, 20250.700.700.690.690.69-2.14%32,577
Oct 31, 20250.700.700.700.700.701.45%634
Oct 30, 20250.700.710.690.690.69-1.43%71,779
Oct 29, 20250.710.710.700.700.70-1.41%15,019
Oct 28, 20250.730.730.710.710.71-2.07%34
Oct 24, 20250.710.730.710.730.732.84%17,275
Oct 23, 20250.730.730.710.710.710.71%13,046
Oct 22, 20250.700.710.700.700.70-1.41%6,039
Oct 21, 20250.710.710.700.710.711.43%11,320
Oct 20, 20250.700.700.700.700.702.19%146
Oct 17, 20250.690.690.690.690.69-0.72%34,252
Oct 16, 20250.690.700.690.690.69-8,077
Oct 15, 20250.700.700.690.690.69-1.43%15,666
Oct 13, 20250.690.700.690.700.702.94%104,227
Oct 10, 20250.680.680.680.680.68-0.73%48
Oct 9, 20250.680.690.680.690.690.74%5,991
Oct 7, 20250.710.710.680.680.681.49%19,002
Oct 6, 20250.670.670.670.670.670.75%3,735
Oct 3, 20250.670.710.650.670.67-0.75%300,132
Oct 2, 20250.720.720.670.670.67-4.29%51,024
Oct 1, 20250.710.720.700.700.70-2.10%53,323
Sep 30, 20250.720.720.710.720.72-0.69%202,838
Sep 29, 20250.740.740.720.720.72-1.37%5,873
Sep 26, 20250.730.730.730.730.73-1,001
Sep 24, 20250.720.730.720.730.731.39%14,320
Sep 23, 20250.720.720.720.720.72-3.36%10,908
Sep 22, 20250.730.750.730.750.754.93%67,007
Sep 19, 20250.740.740.710.710.71-3.40%39,080
Sep 18, 20250.770.770.740.740.74-2.00%9,995