Skip to main content
Pengana Capital Group Limited (ASX:PCG)
Australia flag Australia · Delayed Price · Currency is AUD
0.730
-0.005 (-0.68%)
Apr 29, 2026, 4:10 PM AEST

Pengana Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.740.740.740.740.740.68%15,265
Apr 24, 20260.730.730.730.730.73-24,274
Apr 23, 20260.740.740.730.730.73-26,553
Apr 22, 20260.730.730.730.730.73-1,968
Apr 20, 20260.730.740.730.730.73-12,099
Apr 17, 20260.740.740.730.730.73-0.68%4,235
Apr 16, 20260.750.750.740.740.74-0.68%2,566
Apr 14, 20260.740.740.740.740.74-2,000
Apr 13, 20260.740.740.740.740.740.68%1,353
Apr 9, 20260.740.740.740.740.740.68%2,348
Apr 8, 20260.730.730.730.730.73-2.67%2,007
Apr 7, 20260.730.750.730.750.752.74%24,902
Apr 2, 20260.740.740.720.730.73-1.35%2,633
Apr 1, 20260.720.740.720.740.742.78%3,446
Mar 31, 20260.720.720.720.720.722.86%20,018
Mar 26, 20260.700.700.700.700.70-1.41%245
Mar 25, 20260.700.710.680.710.711.43%415,250
Mar 24, 20260.700.700.700.700.70-296,877
Mar 23, 20260.700.700.700.700.70-2,093
Mar 19, 20260.700.700.700.700.70-201,070
Mar 18, 20260.700.720.700.700.704.48%103,515
Mar 16, 20260.730.730.670.670.67-8.22%24,527
Mar 13, 20260.730.730.710.730.71-2.67%32,578
Mar 12, 20260.740.750.700.750.721.35%18,746
Mar 11, 20260.700.740.700.740.713.50%10,119
Mar 10, 20260.700.720.700.720.69-0.69%4,166
Mar 9, 20260.710.730.700.720.70-2.04%47,115
Mar 6, 20260.740.740.740.740.71-2.00%15,061
Mar 5, 20260.750.750.750.750.724.17%8,000
Mar 4, 20260.720.720.720.720.70-3.36%708
Mar 3, 20260.750.750.750.750.723.47%5,085
Mar 2, 20260.750.750.720.720.70-4.00%41,955
Feb 27, 20260.760.760.750.750.72-2.60%21,809
Feb 26, 20260.770.770.750.770.742.67%42,247
Feb 25, 20260.750.750.750.750.72-4.46%10,000
Feb 24, 20260.790.790.790.790.764.32%1,235
Feb 23, 20260.780.780.750.750.73-4.75%656
Feb 20, 20260.770.790.750.790.76-210,000
Feb 18, 20260.790.790.790.790.763.95%5,814
Feb 17, 20260.760.760.760.760.730.66%1,243
Feb 16, 20260.790.790.760.760.73-5.63%379
Feb 13, 20260.760.800.760.800.775.96%11,513
Feb 12, 20260.760.760.760.760.730.67%2,464
Feb 11, 20260.750.760.750.750.72-0.66%62,441
Feb 10, 20260.750.760.730.760.73-0.66%17,329
Feb 9, 20260.720.760.720.760.73-79,937
Feb 5, 20260.740.760.700.760.732.70%19,919
Jan 30, 20260.740.740.740.740.71-1.33%930
Jan 29, 20260.750.760.750.750.720.67%6,806
Jan 28, 20260.760.760.750.750.72-0.67%12,152
Jan 27, 20260.750.750.750.750.72-4.46%701
Jan 23, 20260.770.790.770.790.764.67%1,405
Jan 22, 20260.760.760.740.750.72-4.46%19,514
Jan 21, 20260.790.790.790.790.762.61%700
Jan 20, 20260.790.790.770.770.74-2.55%21,639
Jan 19, 20260.760.800.760.790.766.08%41,679
Jan 16, 20260.720.740.720.740.714.23%39,047
Jan 15, 20260.720.720.710.710.691.43%3,791
Jan 14, 20260.670.700.670.700.686.87%67,171
Jan 13, 20260.660.660.660.660.63-0.76%1,475
Jan 9, 20260.660.660.660.660.640.76%3,600
Jan 8, 20260.660.660.660.660.63-114
Jan 7, 20260.670.670.650.660.63-1.50%94,459
Jan 5, 20260.670.670.670.670.64-603
Jan 2, 20260.670.670.670.670.64-0.75%399
Dec 31, 20250.690.690.660.670.65-20,609
Dec 24, 20250.670.670.670.670.65-3,612
Dec 23, 20250.670.670.670.670.65-714
Dec 22, 20250.690.700.670.670.65-5,797
Dec 19, 20250.670.670.670.670.650.75%1,920
Dec 18, 20250.680.680.660.670.64-2.21%3,553
Dec 15, 20250.680.680.680.680.663.03%1,617
Dec 12, 20250.670.670.660.660.64-6,389
Dec 11, 20250.660.670.660.660.64-46,328
Dec 10, 20250.670.670.660.660.64-0.75%97,267
Dec 9, 20250.670.670.670.670.64-25,645
Dec 8, 20250.670.680.670.670.64-0.75%114,748
Dec 5, 20250.670.680.670.670.65-2.19%24,409
Dec 4, 20250.690.690.690.690.662.24%8,248
Dec 2, 20250.680.680.670.670.65-1.47%45,955
Dec 1, 20250.700.700.680.680.66-2.86%9,258
Nov 28, 20250.700.700.700.700.682.19%7,375
Nov 27, 20250.690.690.690.690.66-2.14%461
Nov 26, 20250.700.700.700.700.681.45%11,018
Nov 25, 20250.680.690.680.690.671.47%706
Nov 24, 20250.690.690.680.680.66-4.23%13,649
Nov 20, 20250.710.710.710.710.692.90%5,640
Nov 19, 20250.690.690.690.690.67-218
Nov 18, 20250.690.690.690.690.67-1.43%1,327
Nov 17, 20250.700.710.700.700.681.45%4,808
Nov 13, 20250.690.690.690.690.671.47%10,840
Nov 12, 20250.680.680.680.680.66-575
Nov 11, 20250.680.680.680.680.66-2,083
Nov 10, 20250.690.690.680.680.66-0.73%10,369
Nov 7, 20250.680.690.680.690.66-3.52%9,069
Nov 6, 20250.710.710.710.710.694.41%7,259
Nov 5, 20250.680.680.680.680.66-0.73%559
Nov 3, 20250.700.700.690.690.66-2.14%32,577
Oct 31, 20250.700.700.700.700.681.45%634
Oct 30, 20250.700.710.690.690.67-1.43%71,779