Skip to main content
PEXA Group Limited (ASX:PXA)
Australia flag Australia · Delayed Price · Currency is AUD
12.28
+0.08 (0.66%)
Apr 29, 2026, 12:09 PM AEST

PEXA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.3112.4712.1312.47-1.38%181,476
Apr 27, 202612.3312.4412.2512.3012.30-0.57%118,387
Apr 24, 202612.4712.5012.2612.3712.37-0.64%202,302
Apr 23, 202612.5012.5612.3412.4512.450.24%239,055
Apr 22, 202612.4912.5812.3812.4212.42-347,216
Apr 21, 202612.7512.8412.3412.4212.42-1.51%245,559
Apr 20, 202612.8012.8312.5412.6112.61-283,585
Apr 17, 202612.5812.8312.5712.6112.610.24%441,784
Apr 16, 202612.4512.6512.3312.5812.583.03%471,027
Apr 15, 202612.1212.3511.9612.2112.212.43%758,974
Apr 14, 202611.8112.0111.7611.9211.922.41%345,106
Apr 13, 202611.6711.7211.4611.6411.64-0.85%367,278
Apr 10, 202611.8411.9011.5811.7411.74-2.25%450,039
Apr 9, 202612.2712.3612.0012.0112.01-3.07%709,223
Apr 8, 202612.3712.6612.1912.3912.391.31%1,109,308
Apr 7, 202612.4012.6312.0912.2312.231.16%802,076
Apr 2, 202612.7012.9512.0912.0912.09-6.78%1,834,724
Apr 1, 202613.9513.9512.2712.9712.97-14.73%3,463,110
Mar 31, 202615.2316.0515.2115.2115.21-0.98%1,052,484
Mar 30, 202615.2915.3615.0715.3615.36-0.71%357,002
Mar 27, 202615.4815.5715.3115.4715.47-1.15%161,349
Mar 26, 202615.5415.8115.3815.6515.650.71%445,124
Mar 25, 202615.4815.6415.0715.5415.543.26%604,013
Mar 24, 202615.6015.6014.9915.0515.05-0.40%427,725
Mar 23, 202614.8015.1714.7015.1115.110.27%448,826
Mar 20, 202615.0515.1914.9415.0715.07-0.46%571,003
Mar 19, 202615.3715.4115.0415.1415.14-2.13%644,864
Mar 18, 202615.3615.5515.2015.4715.470.91%396,640
Mar 17, 202615.0015.4815.0015.3315.331.46%683,673
Mar 16, 202614.7415.1914.7015.1115.111.82%343,598
Mar 13, 202614.7214.8514.4814.8414.841.02%324,341
Mar 12, 202615.0315.2314.6214.6914.69-3.86%867,994
Mar 11, 202615.8015.9415.1315.2815.28-1.93%724,503
Mar 10, 202615.5415.7715.3615.5815.581.70%586,464
Mar 9, 202615.3715.5315.0815.3215.32-3.77%953,490
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