Various chartings for (PXA) PEXA GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 36,751
| ### |
MAX
| 20.81
| 8,315,275
| 98.5 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for PXA
|
Weekly    Format Enhanced Daily Prices for PXA    Basic |
End of day Prices (Enhanced format), last 120 Days for (PXA) PEXA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.17 |
2024-Mar-18 Mon
| 12.51
| ###
| ###
| ###
| 1,296,154
| 16,201,925
| ###
| 76.7
| -74.1 |
2024-Mar-15 Fri
| ###
| ###
| 12.25
| ###
| 471,076
| ###
| 2.9
| ###
| -74.6 |
2024-Mar-14 Thu
| ###
| 12.59
| ###
| 12.43
| ###
| 31,197,549
| ###
| 76.9
| -73.1 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 343,953
| 4,206,545
| 0.1
| ###
| ### |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| ###
| 4,993,256
| ###
| 16.6
| ### |
2024-Mar-11 Mon
| 12.54
| ###
| 12.5
| ###
| 718,473
| ###
| 0.5
| ###
| -74.1 |
2024-Mar-08 Fri
| 12.74
| 12.8
| ###
| ###
| ###
| 1,959,250
| -1.0
| ###
| ### |
2024-Mar-07 Thu
| ###
| 12.82
| 12.59
| ###
| ###
| 8,257,157
| 0.1
| 65.7
| ### |
2024-Mar-06 Wed
| 12.76
| 12.78
| 12.55
| 12.56
| ###
| ###
| ###
| ###
| -73.9 |
2024-Mar-05 Tue
| 12.42
| 12.83
| 12.29
| 12.76
| ###
| 3,752,048
| ###
| ###
| -75.1 |
2024-Mar-04 Mon
| 12.59
| 12.74
| ###
| 12.44
| ###
| 3,314,684
| ###
| ###
| ### |
2024-Mar-01 Fri
| 12.85
| 12.88
| ###
| 12.51
| 460,925
| 5,821,482
| -2.6
| 16.6
| -73.6 |
2024-Feb-29 Thu
| ###
| ###
| 12.5
| 12.79
| ###
| ###
| ###
| ###
| -75.2 |
2024-Feb-28 Wed
| 12.71
| 12.8
| 12.55
| 12.73
| 447,246
| 5,668,843
| 0.2
| ###
| -74.9 |
2024-Feb-27 Tue
| 12.4
| 12.7
| ###
| 12.7
| 470,228
| 5,877,850
| ###
| 86.9
| -74.7 |
2024-Feb-26 Mon
| 12.29
| 12.47
| ###
| ###
| 410,953
| 5,011,571
| ###
| ###
| -72.9 |
2024-Feb-23 Fri
| 11.73
| 12.22
| 11.47
| ###
| ###
| ###
| ###
| 90.4
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| 11.5
| 249,275
| ###
| 1.1
| ###
| -67.6 |
2024-Feb-21 Wed
| 11.81
| ###
| 11.43
| 11.43
| 403,022
| ###
| ###
| ###
| -67.2 |
2024-Feb-20 Tue
| ###
| ###
| 11.77
| 11.81
| ###
| 1,103,277
| -0.8
| ###
| ### |
2024-Feb-19 Mon
| ###
| ###
| 11.82
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| 12.22
| 12.27
| 11.8
| 11.8
| 324,048
| ###
| ###
| ###
| ### |
2024-Feb-15 Thu
| ###
| 12.21
| ###
| ###
| ###
| 3,261,445
| ###
| ###
| -71.1 |
2024-Feb-14 Wed
| 11.51
| 11.89
| 11.51
| 11.85
| 226,348
| 2,648,271
| 3.0
| ###
| -69.7 |
2024-Feb-13 Tue
| 11.86
| ###
| 11.7
| 11.83
| ###
| 4,122,455
| -0.3
| ###
| -69.6 |
2024-Feb-12 Mon
| 11.79
| 11.85
| ###
| ###
| ###
| ###
| ###
| 30.8
| -68.7 |
2024-Feb-09 Fri
| 11.41
| 11.81
| 11.41
| 11.76
| ###
| 2,727,177
| ###
| 87.5
| ### |
2024-Feb-08 Thu
| ###
| 11.88
| 11.49
| ###
| ###
| 2,562,649
| -0.3
| ###
| ### |
2024-Feb-07 Wed
| 11.54
| ###
| 11.47
| ###
| 391,327
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| ###
| 11.51
| ###
| 11.48
| ###
| 2,436,152
| ###
| ###
| ### |
2024-Feb-05 Mon
| 11.5
| 11.57
| ###
| 11.51
| 153,826
| 1,764,384
| 0.1
| 75.4
| -67.7 |
2024-Feb-02 Fri
| 11.54
| 11.75
| 11.43
| ###
| 261,229
| 3,027,644
| ###
| 68.0
| -68.4 |
2024-Feb-01 Thu
| 11.4
| 11.48
| 11.26
| ###
| 231,344
| 2,630,381
| -0.5
| ###
| -66.7 |
2024-Jan-31 Wed
| 11.41
| 11.58
| 11.28
| 11.58
| ###
| 2,756,470
| ###
| 78.6
| -68.1 |
2024-Jan-30 Tue
| ###
| ###
| 11.26
| 11.41
| 199,382
| ###
| 0.2
| 66.9
| -67.1 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 11.24
| 254,589
| ###
| ###
| 33.0
| -66.1 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1
| ###
| -66.7 |
2024-Jan-24 Wed
| 11.28
| ###
| ###
| ###
| 277,447
| 3,121,278
| ###
| 70.6
| ### |
2024-Jan-23 Tue
| 10.82
| 11.22
| 10.78
| 11.22
| 291,685
| ###
| ###
| 91.7
| ### |
2024-Jan-22 Mon
| ###
| ###
| 10.8
| 10.87
| 171,577
| 1,865,041
| -0.5
| ###
| ### |
2024-Jan-19 Fri
| 10.59
| ###
| 10.58
| 10.87
| 288,047
| 3,093,624
| 2.6
| ###
| ### |
2024-Jan-18 Thu
| ###
| 10.7
| ###
| 10.4
| ###
| 5,117,555
| ###
| ###
| ### |
2024-Jan-17 Wed
| 10.77
| 10.86
| ###
| 10.75
| 300,844
| 3,235,577
| -0.2
| ###
| -63.2 |
2024-Jan-16 Tue
| ###
| ###
| 10.8
| 10.8
| ###
| 4,168,383
| ###
| 33.1
| ### |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 85,470
| 937,178
| 0.2
| ###
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.0
| ### |
2024-Jan-11 Thu
| 10.82
| ###
| 10.71
| ###
| 266,755
| ###
| 1.8
| ###
| -64.8 |
2024-Jan-10 Wed
| 10.76
| ###
| 10.7
| 10.7
| ###
| 2,251,454
| -0.6
| ###
| ### |
2024-Jan-09 Tue
| 10.89
| ###
| 10.79
| 10.82
| ###
| 1,534,658
| -0.6
| ###
| -63.6 |
2024-Jan-08 Mon
| 10.85
| 10.89
| ###
| 10.75
| ###
| 1,490,088
| -0.9
| ###
| -63.2 |
2024-Jan-05 Fri
| 10.79
| ###
| 10.76
| ###
| 216,980
| 2,361,827
| ###
| ###
| -64.3 |
2024-Jan-04 Thu
| 10.79
| 10.8
| 10.655
| 10.75
| 201,277
| ###
| -0.4
| 30.7
| -63.2 |
2024-Jan-03 Wed
| ###
| ###
| 10.8
| 10.8
| ###
| ###
| ###
| ###
| ### |
2024-Jan-02 Tue
| ###
| 11.28
| ###
| ###
| ###
| ###
| ###
| ###
| -64.9 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 132,383
| 1,483,351
| ###
| 23.1
| -65.3 |
2023-Dec-28 Thu
| ###
| 11.24
| ###
| ###
| ###
| ###
| ###
| 65.7
| -65.7 |
2023-Dec-27 Wed
| ###
| ###
| 10.84
| ###
| 393,751
| ###
| -0.7
| ###
| -64.2 |
2023-Dec-22 Fri
| 10.75
| 10.85
| ###
| 10.84
| ###
| 9,287,028
| ###
| 76.5
| -63.8 |
2023-Dec-21 Thu
| ###
| 10.84
| 10.46
| 10.7
| 1,995,921
| 21,256,558
| 0.2
| 71.0
| ### |
2023-Dec-20 Wed
| 11.5
| 11.52
| 10.82
| ###
| 2,988,642
| ###
| -5.0
| 6.6
| -64.2 |
2023-Dec-19 Tue
| ###
| 12.48
| ###
| ###
| 327,954
| 4,022,355
| 2.1
| 80.6
| ### |
2023-Dec-18 Mon
| 12.54
| 12.57
| ###
| ###
| ###
| 2,813,857
| -3.3
| 14.0
| -71.3 |
2023-Dec-15 Fri
| 12.45
| ###
| ###
| ###
| 777,058
| ###
| ###
| 77.1
| ### |
2023-Dec-14 Thu
| 12.43
| 12.43
| ###
| ###
| 387,880
| ###
| -0.3
| ###
| -72.9 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| ###
| 2,176,185
| -0.1
| 35.2
| -70.2 |
2023-Dec-12 Tue
| ###
| ###
| 11.85
| ###
| ###
| 1,834,255
| 0.1
| ###
| ### |
2023-Dec-11 Mon
| ###
| ###
| 11.81
| ###
| ###
| ###
| ###
| ###
| -70.2 |
2023-Dec-08 Fri
| ###
| ###
| 11.79
| ###
| ###
| 1,446,575
| 0.4
| 66.2
| -70.3 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 302,085
| 3,632,572
| ###
| ###
| -70.6 |
2023-Dec-06 Wed
| 11.78
| ###
| 11.58
| ###
| 335,757
| 3,951,859
| 1.5
| 70.5
| -70.4 |
2023-Dec-05 Tue
| 11.54
| ###
| 11.47
| 11.55
| 166,670
| ###
| 0.1
| ###
| ### |
2023-Dec-04 Mon
| ###
| ###
| 11.7
| 11.8
| 255,851
| 3,030,555
| -1.6
| 26.1
| ### |
2023-Dec-01 Fri
| ###
| ###
| 11.78
| 11.78
| ###
| 2,499,122
| -1.2
| ###
| -69.3 |
2023-Nov-30 Thu
| ###
| ###
| 11.8
| ###
| 344,629
| ###
| -0.6
| 27.2
| ### |
2023-Nov-29 Wed
| ###
| ###
| 11.75
| ###
| ###
| 3,458,723
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 11.78
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| 11.85
| 11.86
| ###
| 1,687,725
| -1.1
| 35.5
| -69.8 |
2023-Nov-24 Fri
| ###
| ###
| 11.8
| 11.86
| ###
| 2,115,981
| ###
| 27.5
| -69.8 |
2023-Nov-23 Thu
| 11.45
| ###
| 11.45
| ###
| ###
| 4,796,541
| ###
| 91.7
| -70.0 |
2023-Nov-22 Wed
| ###
| ###
| 11.46
| ###
| 424,745
| 4,984,382
| ###
| ###
| -68.2 |
2023-Nov-21 Tue
| ###
| ###
| 11.53
| ###
| 406,371
| ###
| ###
| 89.5
| ### |
2023-Nov-20 Mon
| ###
| 11.53
| 11.29
| 11.47
| ###
| 4,825,380
| ###
| 84.9
| ### |
2023-Nov-17 Fri
| 11.43
| 11.43
| ###
| 11.21
| 352,070
| 3,943,183
| -1.9
| 19.1
| ### |
2023-Nov-16 Thu
| 11.79
| 11.79
| 11.29
| ###
| 235,381
| ###
| -3.6
| ###
| ### |
2023-Nov-15 Wed
| 11.76
| 11.89
| ###
| 11.75
| 492,184
| ###
| -0.1
| 35.0
| -69.1 |
2023-Nov-14 Tue
| 11.46
| 11.49
| 11.255
| 11.49
| 284,887
| 3,239,877
| ###
| 65.3
| -67.6 |
2023-Nov-13 Mon
| 11.51
| 11.59
| ###
| 11.41
| 221,184
| ###
| ###
| 35.6
| -67.1 |
2023-Nov-10 Fri
| ###
| 11.54
| ###
| 11.45
| ###
| 5,241,479
| 1.0
| 77.4
| -67.4 |
2023-Nov-09 Thu
| ###
| ###
| 11.53
| ###
| ###
| 3,191,588
| ###
| 17.1
| -68.3 |
2023-Nov-08 Wed
| ###
| ###
| 11.52
| 11.84
| 311,323
| 3,665,828
| ###
| ###
| -69.6 |
2023-Nov-07 Tue
| ###
| 11.55
| 11.28
| 11.5
| 313,286
| 3,576,159
| 1.1
| ###
| -67.6 |
2023-Nov-06 Mon
| 11.54
| 11.76
| ###
| 11.42
| 219,686
| ###
| -1.0
| ###
| ### |
2023-Nov-03 Fri
| 11.74
| 11.74
| ###
| 11.54
| ###
| 2,383,827
| ###
| ###
| -67.9 |
2023-Nov-02 Thu
| 11.28
| ###
| 11.24
| 11.55
| ###
| 5,596,347
| ###
| 82.0
| ### |
2023-Nov-01 Wed
| ###
| 11.27
| ###
| 11.25
| 218,781
| 2,431,750
| 1.0
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| 10.87
| ###
| 4,489,371
| 1.9
| ###
| ### |
2023-Oct-30 Mon
| 10.7
| 10.84
| ###
| 10.71
| 183,347
| 1,970,980
| ###
| 70.1
| ### |
2023-Oct-27 Fri
| 10.83
| ###
| 10.75
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-26 Thu
| 10.73
| ###
| ###
| 10.83
| ###
| 2,917,252
| ###
| ###
| -63.7 |
2023-Oct-25 Wed
| 11.22
| 11.27
| 10.85
| 10.89
| 185,722
| 2,054,085
| -2.9
| 15.1
| -64.1 |
2023-Oct-24 Tue
| ###
| 11.45
| 11.21
| 11.28
| 178,481
| 2,022,189
| -0.5
| 30.1
| -66.4 |
2023-Oct-23 Mon
| 11.28
| 11.56
| 11.24
| 11.4
| 271,023
| ###
| ###
| ###
| -67.1 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 83.6
| ### |
2023-Oct-19 Thu
| 11.2
| ###
| ###
| ###
| ###
| ###
| 1.1
| ###
| -66.6 |
2023-Oct-18 Wed
| 11.27
| 11.42
| 11.2
| 11.42
| 288,845
| ###
| ###
| ###
| ### |
2023-Oct-17 Tue
| 11.22
| 11.28
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 202,253
| ###
| ###
| ###
| -64.4 |
2023-Oct-13 Fri
| ###
| 11.42
| ###
| ###
| 290,222
| ###
| 2.4
| ###
| ### |
2023-Oct-12 Thu
| ###
| 11.5
| 11.22
| 11.44
| 284,645
| ###
| 1.0
| ###
| -67.3 |
2023-Oct-11 Wed
| ###
| ###
| 10.86
| 11.29
| 358,343
| ###
| 3.6
| 88.4
| ### |
2023-Oct-10 Tue
| 10.52
| ###
| 10.5
| ###
| ###
| 4,003,073
| ###
| 88.8
| -64.1 |
2023-Oct-09 Mon
| ###
| 10.43
| ###
| ###
| ###
| 8,178,879
| 2.3
| ###
| -60.9 |
2023-Oct-06 Fri
| 10.76
| 10.76
| ###
| ###
| ###
| 10,363,052
| -6.2
| 6.6
| -59.4 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 550,388
| 6,070,779
| -2.2
| 19.1
| -64.1 |
2023-Oct-04 Wed
| 11.22
| ###
| 11.055
| ###
| 492,688
| 5,507,020
| -1.1
| ###
| -65.3 |
2023-Oct-03 Tue
| 11.25
| 11.43
| ###
| ###
| 1,004,553
| 11,351,448
| ###
| ###
| -66.9 |
2023-Oct-02 Mon
| 11.43
| ###
| 11.4
| 11.47
| 142,572
| 1,637,082
| 0.4
| 71.6
| ### |
2023-Sep-29 Fri
| 11.21
| 11.47
| 11.21
| 11.42
| 293,572
| ###
| 1.9
| 78.4
| ### |
2023-Sep-28 Thu
| 11.4
| 11.4
| ###
| 11.26
| ###
| 2,921,783
| -1.2
| ###
| -66.2 |
2023-Sep-27 Wed
| 11.29
| 11.51
| ###
| 11.48
| ###
| 3,912,059
| 1.7
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for PXA    Bottom |
Basic Prices for PXA
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 20:42:52 thru 2024-03-19 20:42:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|