S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Pengana Capital Group Limited (PCG)
Pengana Capital Group Limited (PCG) Historical

PCG Pengana Capital Group Limited

0.905

0.005 (0.56%)

Last Updated: 21:18:39

Delayed by 20 minutes

PCG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.90	0.00	0.00%	0.90	0.90	0.90	9,729
May 08 2024	0.90	0.015	1.69%	0.885	0.90	0.885	10,151
May 07 2024	0.885	0.00	0.00%	0.885	0.885	0.885	5,208
May 06 2024	0.885	0.035	4.12%	0.86	0.905	0.86	22,115
May 03 2024	0.85	0.015	1.80%	0.835	0.85	0.835	13,332
May 02 2024	0.835	-0.005	-0.60%	0.84	0.84	0.835	20,151
May 01 2024	0.84	-0.005	-0.59%	0.845	0.845	0.84	1,246
Apr 30 2024	0.845	0.005	0.60%	0.845	0.845	0.845	1,312
Apr 29 2024	0.84	0.00	0.00%	0.84	0.845	0.84	6,051
Apr 26 2024	0.84	-0.01	-1.18%	0.855	0.855	0.84	12,877
Apr 24 2024	0.85	-0.03	-3.41%	0.85	0.85	0.85	650
Apr 23 2024	0.88	0.055	6.67%	0.83	0.88	0.825	9,295
Apr 22 2024	0.825	0.00	0.00%	0.83	0.83	0.82	6,492
Apr 19 2024	0.825	-0.035	-4.07%	0.86	0.86	0.825	32,134
Apr 18 2024	0.86	-0.005	-0.58%	0.865	0.865	0.86	2,902
Apr 17 2024	0.865	0.01	1.17%	0.86	0.865	0.86	669
Apr 16 2024	0.855	-0.04	-4.47%	0.87	0.87	0.855	11,118
Apr 15 2024	0.895	-0.005	-0.56%	0.88	0.895	0.855	5,239
Apr 12 2024	0.90	0.02	2.27%	0.89	0.90	0.89	20,789
Apr 11 2024	0.88	0.03	3.53%	0.85	0.88	0.85	13,263
Apr 10 2024	0.85	0.00	0.00%	0.85	0.855	0.85	320,617
Apr 09 2024	0.85	0.00	0.00%	0.85	0.865	0.82	13,933
Apr 08 2024	0.85	-0.02	-2.30%	0.87	0.87	0.85	6,095
Apr 05 2024	0.87	0.01	1.16%	0.86	0.87	0.86	2,706
Apr 04 2024	0.86	-0.01	-1.15%	0.865	0.875	0.86	7,907
Apr 03 2024	0.87	0.01	1.16%	0.86	0.87	0.85	11,994
Apr 02 2024	0.86	-0.015	-1.71%	0.875	0.88	0.86	4,384
Mar 28 2024	0.875	0.01	1.16%	0.86	0.875	0.86	3,047
Mar 27 2024	0.865	0.015	1.76%	0.845	0.91	0.845	56,817
Mar 26 2024	0.85	-0.035	-3.95%	0.90	0.90	0.85	19,542
Mar 25 2024	0.885	-0.005	-0.56%	0.89	0.895	0.88	12,836
Mar 22 2024	0.89	-0.005	-0.56%	0.925	0.925	0.89	3,622
Mar 21 2024	0.895	0.005	0.56%	0.89	0.895	0.89	9,903
Mar 20 2024	0.89	0.00	0.00%	0.905	0.91	0.89	8,141
Mar 19 2024	0.89	-0.005	-0.56%	0.895	0.895	0.89	18,993
Mar 18 2024	0.895	-0.015	-1.65%	0.91	0.91	0.88	49,760
Mar 15 2024	0.91	-0.01	-1.09%	0.91	0.91	0.91	11,269
Mar 14 2024	0.92	0.01	1.10%	0.92	0.93	0.92	8,263
Mar 13 2024	0.91	0.00	0.00%	0.92	0.92	0.91	11,489
Mar 12 2024	0.91	-0.01	-1.09%	0.92	0.92	0.91	13,844
Mar 11 2024	0.92	0.005	0.55%	0.93	0.93	0.915	3,432
Mar 07 2024	0.915	0.005	0.55%	0.92	0.92	0.90	29,200
Mar 06 2024	0.91	-0.04	-4.21%	0.92	0.925	0.91	40,504
Mar 05 2024	0.95	0.00	0.00%	0.95	0.95	0.95	2,385
Mar 04 2024	0.95	-0.055	-5.47%	0.955	0.955	0.95	14,527
Mar 03 2024	1.005	-0.03	-2.43%	1.00	1.05	1.00	13,847
Feb 29 2024	1.03	0.07	7.29%	0.995	1.03	0.985	51,364
Feb 28 2024	0.96	0.00	0.00%	0.99	0.99	0.96	8,380
Feb 27 2024	0.96	-0.015	-1.54%	0.985	0.985	0.96	2,713
Feb 26 2024	0.975	0.02	2.09%	0.95	0.975	0.95	7,250
Feb 25 2024	0.955	0.00	0.00%	0.96	0.96	0.95	1,241
Feb 22 2024	0.955	0.00	0.00%	0.96	0.96	0.955	4,335
Feb 21 2024	0.955	0.00	0.00%	0.955	0.955	0.955	0.00
Feb 20 2024	0.955	-0.005	-0.52%	0.965	0.965	0.955	409
Feb 19 2024	0.96	-0.005	-0.52%	0.965	0.965	0.96	4,192
Feb 18 2024	0.965	0.00	0.00%	0.965	0.97	0.965	1,966
Feb 15 2024	0.965	0.005	0.52%	0.965	0.965	0.965	28,201
Feb 14 2024	0.96	-0.01	-1.03%	1.00	1.00	0.96	13,806
Feb 13 2024	0.97	-0.01	-1.02%	0.975	0.975	0.97	8,000
Feb 12 2024	0.98	-0.005	-0.51%	0.98	0.98	0.98	2,500
Feb 11 2024	0.985	0.005	0.51%	0.985	0.985	0.985	1,002

Pengana Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions