Skip to main content
PEXA Group Limited (ASX:PXA)
Australia flag Australia · Delayed Price · Currency is AUD
14.46
+0.23 (1.62%)
At close: Dec 5, 2025

PEXA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202515.5015.7915.4515.5415.54-0.58%298,812
Oct 13, 202515.8016.1415.6315.6315.63-1.64%240,183
Oct 10, 202515.8915.9015.7515.8915.89-0.06%178,059
Oct 9, 202515.9216.0015.5315.9015.90-0.13%677,399
Oct 8, 202516.0216.0715.8415.9215.92-0.25%356,964
Oct 7, 202515.9816.0715.8515.9615.960.82%388,561
Oct 6, 202515.9516.0615.7515.8315.830.44%156,113
Oct 3, 202515.5215.8915.4815.7615.761.94%318,336
Oct 2, 202515.6315.8215.0015.4615.46-1.84%418,676
Oct 1, 202515.6715.8315.5915.7515.750.51%244,346
Sep 30, 202515.5515.8615.5415.6715.67-290,648
Sep 29, 202515.8615.8915.5715.6715.67-0.51%302,089
Sep 26, 202515.9316.0015.7115.7515.75-1.56%278,368
Sep 25, 202516.1116.2515.9916.0016.00-1.05%281,675
Sep 24, 202516.1816.2416.0316.1716.17-0.49%362,236
Sep 23, 202516.3316.4716.1516.2516.25-1.52%325,941
Sep 22, 202516.7716.8916.4116.5016.50-1.84%378,894
Sep 19, 202516.7116.8816.5116.8116.810.06%926,450
Sep 18, 202516.6016.8716.5416.8016.801.63%420,051
Sep 17, 202516.2916.8416.2816.5316.531.79%454,811
Sep 16, 202516.0016.3515.9716.2416.241.63%321,313
Sep 15, 202516.1016.1015.8015.9815.98-1.96%721,285
Sep 12, 202516.3416.5716.1416.3016.30-0.18%479,738
Sep 11, 202516.3916.4716.1516.3316.33-0.43%603,558
Sep 10, 202516.1516.4616.0216.4016.401.80%418,793
Sep 9, 202516.0416.1515.9316.1116.110.69%417,410
Sep 8, 202516.0216.0815.7716.0016.000.50%287,098
Sep 5, 202515.7216.1315.6415.9215.921.79%394,854
Sep 4, 202515.7815.9015.4015.6415.640.13%496,422
Sep 3, 202515.2515.6215.2515.6215.622.16%507,705
Sep 2, 202515.0415.3515.0415.2915.290.92%333,792
Sep 1, 202515.4515.7414.9915.1515.15-1.24%519,828
Aug 29, 202515.2315.8614.3315.3415.34-9.34%2,670,646
Aug 28, 202516.7417.1816.5216.9216.921.56%624,910
Aug 27, 202516.7016.8616.4816.6616.660.54%651,013
Aug 26, 202516.5416.6316.4616.5716.570.36%549,411
Aug 25, 202516.5516.7916.5016.5116.510.12%326,194
Aug 22, 202516.4116.5116.2016.4916.490.12%287,010
Aug 21, 202516.5416.7716.3316.4716.470.37%401,558
Aug 20, 202516.5016.5916.3716.4116.410.43%350,948
Aug 19, 202516.2716.3516.1616.3416.340.68%304,178
Aug 18, 202516.2016.3416.0616.2316.231.95%509,372
Aug 15, 202515.8916.0515.7915.9215.920.51%288,959
Aug 14, 202515.8016.0115.6315.8415.841.08%439,213
Aug 13, 202515.4215.6715.4015.6715.671.75%703,320
Aug 12, 202515.7015.7715.2715.4015.40-1.91%254,014
Aug 11, 202515.5615.8815.5615.7015.70-0.32%235,673
Aug 8, 202515.6915.8315.6015.7515.75-0.13%210,727
Aug 7, 202515.9315.9715.6915.7715.77-1.44%433,777
Aug 6, 202516.0016.0815.8816.0016.00-0.62%371,005
Aug 5, 202516.0016.2015.7016.1016.101.77%866,118
Aug 4, 202515.7215.8815.6115.8215.820.57%381,041
Aug 1, 202515.8015.8115.4915.7315.73-0.94%437,048
Jul 31, 202515.9016.0115.8115.8815.88-0.94%354,064
Jul 30, 202515.9116.1115.8016.0316.030.69%623,866
Jul 29, 202515.5716.0415.5615.9215.922.25%776,692
Jul 28, 202515.5615.8815.5015.5715.570.06%683,410
Jul 25, 202515.2515.6815.0715.5615.563.11%1,524,964
Jul 24, 202514.0115.3013.8115.0915.0916.53%2,750,151
Jul 23, 202512.5912.9612.5912.9512.952.86%259,888
Jul 22, 202512.6512.7012.4312.5912.59-0.47%344,194
Jul 21, 202512.6612.7012.5012.6512.65-0.39%224,677