UK markets open in 42 minutes

Pengana Private Equity Trust (PE1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4300-0.0100 (-0.69%)
At close: 03:57PM AEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20241.43001.44001.43001.43001.4300140,435
03 Jun 20241.43501.44501.43001.44001.440072,316
31 May 20241.40501.44001.40501.43001.4300399,454
30 May 20241.42001.45501.40251.41001.4100242,141
29 May 20241.45001.46001.41001.44501.4450218,661
28 May 20241.47001.48001.43501.45001.4500318,018
27 May 20241.50001.50001.47001.47001.4700254,729
24 May 20241.50501.51501.49001.51001.5100237,160
23 May 20241.51501.53001.51001.51001.5100162,249
22 May 20241.52001.54001.50001.53501.5350775,510
21 May 20241.49501.54501.47001.52001.5200462,906
20 May 20241.52501.55001.49001.49001.4900209,743
17 May 20241.52001.55001.50001.50001.5000129,714
16 May 20241.49001.55001.49001.54001.5400245,241
15 May 20241.50501.50501.49001.50501.5050237,361
14 May 20241.51001.51001.50001.50001.5000540,807
13 May 20241.52001.52001.50001.51501.5150218,279
10 May 20241.49001.52001.48001.50001.5000238,895
09 May 20241.45001.49501.45001.49501.4950180,254
08 May 20241.43001.49001.42501.49001.4900518,286
07 May 20241.44501.46001.43001.43001.4300290,277
06 May 20241.45001.47001.44001.44501.4450366,907
03 May 20241.47001.47001.43001.44501.4450232,991
02 May 20241.45501.48001.42001.48001.4800347,249
01 May 20241.48501.48501.45501.45501.4550133,578
30 Apr 20241.48001.49001.47001.47001.4700133,303
29 Apr 20241.50001.51501.46001.51001.5100183,388
26 Apr 20241.52001.52001.49001.51501.5150181,457
24 Apr 20241.50501.53001.50001.52001.5200174,233
23 Apr 20241.52001.53001.51001.53001.530097,166
22 Apr 20241.48001.53501.45001.52001.5200256,757
19 Apr 20241.50001.50001.44501.46001.4600188,506
18 Apr 20241.47501.50001.46001.47001.4700138,260
17 Apr 20241.43001.47001.43001.47001.4700251,167
16 Apr 20241.44001.46001.41501.41501.4150132,050
15 Apr 20241.44001.46001.42501.44001.4400217,569
12 Apr 20241.41001.43501.40001.41501.4150238,986
11 Apr 20241.42001.42501.39001.39001.3900186,729
10 Apr 20241.45001.45501.43001.45501.4550230,539
09 Apr 20241.41501.44001.41001.44001.4400127,443
08 Apr 20241.46001.46001.40501.40501.4050484,882
05 Apr 20241.39001.45001.38501.40501.4050364,191
04 Apr 20241.39001.42001.38501.39001.3900347,520
03 Apr 20241.39001.42501.38501.38501.3850262,565
02 Apr 20241.45001.45001.38001.38001.3800240,753
28 Mar 20241.40001.46501.40001.45001.4500243,836
27 Mar 20241.42501.43001.39501.43001.430084,417
26 Mar 20241.38501.43001.38501.42501.4250191,997
25 Mar 20241.39001.40001.37001.40001.4000233,192
22 Mar 20241.37001.39001.37001.38501.3850160,508
21 Mar 20241.38001.38501.37001.37001.370099,262
20 Mar 20241.38001.41001.37501.37501.3750100,967
19 Mar 20241.40001.41001.37001.38001.3800336,615
18 Mar 20241.38501.40001.37001.40001.4000257,002
15 Mar 20241.37001.41001.37001.39001.3900326,680
14 Mar 20241.35001.39001.34001.39001.3900173,329
13 Mar 20241.33501.36501.33501.34001.3400159,553
12 Mar 20241.33001.34501.32501.33501.3350203,481
11 Mar 20241.34501.35001.33001.33001.3300109,727
08 Mar 20241.31501.34501.31501.34501.3450220,590
07 Mar 20241.31501.34001.31001.31501.3150244,949
06 Mar 20241.32501.34501.31501.31501.3150184,128
05 Mar 20241.33001.34501.32001.34501.3450176,548
04 Mar 20241.33001.34001.32001.32001.3200253,143
01 Mar 20241.31501.34501.31001.33001.3300179,593
29 Feb 20241.33001.34001.30501.31001.3100114,662
28 Feb 20241.35001.35001.30001.33001.3300327,784
27 Feb 20241.32001.35001.30001.35001.3500695,431
26 Feb 20241.32001.33501.28001.30001.3000491,209
23 Feb 20241.28001.32001.26501.32001.3200319,496
22 Feb 20241.26001.30501.24001.28001.2800283,685
21 Feb 20241.24501.26001.22501.25001.2500377,969
20 Feb 20241.22501.27001.22001.22501.2250314,719
19 Feb 20241.27001.29501.20001.21501.2150419,584
16 Feb 20241.30001.31501.23001.25001.2500933,360
15 Feb 20241.30501.33501.28501.28501.2850124,981
14 Feb 20241.32501.32501.26001.31001.3100360,658
13 Feb 20241.32501.36001.32501.33001.3300211,334
12 Feb 20241.33501.37001.32501.32501.3250324,590
09 Feb 20241.36501.36501.32501.32501.3250336,780
08 Feb 20241.33501.35001.33001.34001.3400201,370
07 Feb 20241.34001.36501.33501.33501.335086,897
06 Feb 20241.34501.36501.33001.36501.3650234,236
05 Feb 20241.36501.38501.33501.35001.3500280,928
02 Feb 20241.38501.39001.36501.37001.3700131,574
01 Feb 20241.39001.39501.37501.38501.3850108,258
31 Jan 20241.40001.43001.37501.38001.3800225,022
30 Jan 20241.44001.44001.39001.43001.4300240,024
29 Jan 20241.43001.45001.38001.45001.4500211,668
25 Jan 20241.43001.43001.40001.41001.41001,512,841
24 Jan 20241.41001.44001.40001.40001.4000250,822
23 Jan 20241.44501.45001.42001.42001.4200161,085
22 Jan 20241.44501.46501.42501.43001.4300135,315
19 Jan 20241.47501.47501.44001.44001.440092,131
18 Jan 20241.51001.51001.45501.47001.4700151,225
17 Jan 20241.50001.53501.49001.49501.4950154,313
16 Jan 20241.45501.50001.43001.45501.4550143,206
15 Jan 20241.49501.51501.48001.48001.480029,668
12 Jan 20241.51501.51501.47501.49001.4900142,940
11 Jan 20241.53001.53501.51501.51501.515047,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...