Skip to main content
PEXA Group Limited (ASX:PXA)
Australia flag Australia · Delayed Price · Currency is AUD
15.32
-0.60 (-3.77%)
At close: Mar 9, 2026

PEXA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3715.5315.0815.28--4.05%627,986
Mar 6, 202615.3215.9715.3215.9215.922.38%391,201
Mar 5, 202615.4915.6315.3915.5515.552.17%322,407
Mar 4, 202615.3515.5815.0315.2215.22-2.62%300,808
Mar 3, 202615.5415.9815.4815.6315.630.32%418,630
Mar 2, 202615.1415.5814.9015.5815.584.01%339,851
Feb 27, 202615.0215.7014.9814.9814.984.68%779,616
Feb 26, 202614.2414.4214.1114.3114.310.35%365,411
Feb 25, 202614.2514.3714.0214.2614.260.14%381,396
Feb 24, 202614.2914.3114.0514.2414.24-0.90%252,171
Feb 23, 202614.6914.7614.2914.3714.37-1.91%267,735
Feb 20, 202614.5114.7014.1114.6514.65-0.61%223,167
Feb 19, 202614.5214.7714.3914.7414.742.57%439,689
Feb 18, 202614.5414.5414.2914.3714.37-1.10%191,526
Feb 17, 202614.0214.7513.9214.5314.534.76%495,963
Feb 16, 202613.7513.9313.6713.8713.871.09%169,361
Feb 13, 202614.1214.1713.6913.7213.72-3.52%311,243
Feb 12, 202614.1414.2814.0114.2214.22-1.73%270,651
Feb 11, 202613.8614.5713.7914.4714.474.70%398,662
Feb 10, 202614.0314.1413.5813.8213.82-1.14%379,190
Feb 9, 202613.9514.2613.9313.9813.981.75%297,447
Feb 6, 202613.5013.7813.4813.7413.741.10%431,000
Feb 5, 202613.4613.6413.2313.5913.592.57%1,806,765
Feb 4, 202613.8913.8913.2513.2513.25-2.93%318,634
Feb 3, 202613.9014.0813.6013.6513.65-1.16%415,613
Feb 2, 202613.6213.9713.6213.8113.810.36%676,200
Jan 30, 202613.9914.1613.5013.7613.760.29%642,205
Jan 29, 202614.0914.0913.5413.7213.72-1.93%281,071
Jan 28, 202613.8914.2513.8213.9913.990.50%321,571
Jan 27, 202614.1314.3013.8413.9213.92-1.49%347,646
Jan 23, 202614.1414.2114.0614.1314.130.14%249,197
Jan 22, 202614.1714.2914.0614.1114.110.14%275,068
Jan 21, 202613.9114.0913.8814.0914.090.50%260,610
Jan 20, 202614.0014.0913.9514.0214.02-0.71%420,213
Jan 19, 202614.0014.1613.9614.1214.120.71%205,343
Jan 16, 202613.9314.1413.9114.0214.020.65%251,619
Jan 15, 202613.6813.9713.5413.9313.931.46%423,430
Jan 14, 202613.5513.8813.5213.7313.730.88%334,473
Jan 13, 202613.2913.6213.2913.6113.611.80%265,472
Jan 12, 202613.2813.6613.2413.3713.371.06%197,414
Jan 9, 202613.0213.6012.7913.2313.23-0.38%383,756
Jan 8, 202613.1713.3513.0313.2813.280.23%189,326
Jan 7, 202613.1213.2513.0113.2513.250.99%216,409
Jan 6, 202613.4113.4313.1213.1213.12-2.09%202,488
Jan 5, 202613.4013.5113.1413.4013.40-241,907
Jan 2, 202613.4413.6513.4013.4013.40-0.22%90,415
Dec 31, 202513.5113.6313.4313.4313.43-0.74%91,870
Dec 30, 202513.8013.8013.5313.5313.53-0.95%239,965
Dec 29, 202513.6813.7113.4613.6613.660.07%145,462
Dec 24, 202513.6613.8313.6513.6513.65-1.09%53,742
Dec 23, 202513.7813.9513.7413.8013.80-107,961
Dec 22, 202513.7913.9913.7813.8013.800.07%124,351
Dec 19, 202513.8514.1213.7913.7913.79-0.86%317,383
Dec 18, 202513.7913.9113.7413.9113.91-0.29%398,198
Dec 17, 202513.9214.0513.7413.9513.95-0.14%275,599
Dec 16, 202513.9214.1013.8813.9713.97-0.50%143,587
Dec 15, 202513.9214.0713.7514.0414.040.36%238,199
Dec 12, 202514.1014.2513.9013.9913.99-0.64%362,053
Dec 11, 202514.5914.6114.0814.0814.08-2.83%232,696
Dec 10, 202514.6514.6914.4414.4914.49-0.62%166,218
Dec 9, 202514.6214.7414.4614.5814.58-0.75%326,143
Dec 8, 202514.3314.7314.3314.6914.691.59%241,575
Dec 5, 202514.2714.5014.2714.4614.461.62%143,526
Dec 4, 202514.3114.3414.0514.2314.23-1.04%1,080,281
Dec 3, 202514.3414.6814.1914.3814.38-0.42%412,729
Dec 2, 202514.1814.4614.1814.4414.440.91%354,873
Dec 1, 202514.1414.4314.1414.3114.310.99%235,854
Nov 28, 202514.2014.3314.1714.1714.17-0.98%233,660
Nov 27, 202514.6014.6114.2314.3114.31-1.58%232,149
Nov 26, 202514.5014.5914.4214.5414.541.25%257,333
Nov 25, 202514.2114.3914.1414.3614.360.91%171,761
Nov 24, 202514.3014.3414.1114.2314.231.93%346,762
Nov 21, 202514.2614.3013.9613.9613.96-2.10%192,890
Nov 20, 202514.2314.3314.1414.2614.260.42%217,855
Nov 19, 202514.0314.2013.8614.2014.200.78%304,105
Nov 18, 202514.7814.7814.0314.0914.09-1.88%281,088
Nov 17, 202514.3514.4214.1414.3614.36-0.28%474,800
Nov 14, 202514.2714.5013.9714.4014.400.42%352,943
Nov 13, 202514.5114.5814.2814.3414.34-1.38%378,146
Nov 12, 202514.9014.9014.5314.5414.54-0.75%318,614
Nov 11, 202514.6914.8214.5114.6514.650.48%289,710
Nov 10, 202515.1015.1914.5814.5814.58-4.27%378,206
Nov 7, 202514.8115.3614.7915.2315.232.84%440,068
Nov 6, 202515.1315.1714.8014.8114.81-1.92%918,367
Nov 5, 202515.1015.4214.9815.1015.10-0.26%272,698
Nov 4, 202515.2515.3315.0815.1415.14-0.79%122,581
Nov 3, 202515.3315.5015.1215.2615.260.73%211,910
Oct 31, 202514.8515.1814.8415.1515.152.09%312,078
Oct 30, 202515.1015.2614.8414.8414.84-2.88%911,320
Oct 29, 202515.3015.4515.1615.2815.28-0.39%650,264
Oct 28, 202515.3815.4915.1915.3415.340.52%232,490
Oct 27, 202515.5015.5015.1315.2615.260.59%200,915
Oct 24, 202515.3615.3615.1715.1715.17-0.78%271,508
Oct 23, 202515.5015.5015.2615.2915.29-0.97%213,967
Oct 22, 202515.4015.4515.3015.4415.44-176,584
Oct 21, 202515.6115.6215.3315.4415.44-0.13%400,864
Oct 20, 202515.4115.5915.3815.4615.460.85%221,984
Oct 17, 202515.3815.4815.3015.3315.33-1.29%187,845
Oct 16, 202515.6815.7415.4615.5315.53-0.51%214,163
Oct 15, 202515.6415.6715.4015.6115.610.45%138,147