ASX · PE1 · stock
Pengana Private Equity Trust (PE1) stock price history
Every ASX trading session of Pengana Private Equity Trust from Apr 24, 2019 to Sep 28, 2026: 1,881 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PE1 adjusted close, 2019 to 2026
- A$1.87
- All time high, 2026
- A$1.95
- 52 week high, A$1.23 low
- 1,881
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PE1 key facts
- Pengana Private Equity Trust (PE1) closed at A$1.33 on Sep 28, 2026 on ASX.
- PE1's all time high close is A$1.87, set on May 25, 2026; its all time low close is A$0.7876 on Mar 22, 2020.
- PE1's 52 week range is A$1.23 to A$1.95.
- PE1 returned +1.0% over the year to Sep 28, 2026 and +15.7% over five years.
- Since Apr 24, 2019 PE1 returned +44%, +5.0% a year compounded.
- PE1's deepest drawdown was -38.2% from Jan 9, 2020 to Mar 22, 2020.
- DataCedar holds 1,881 daily sessions of PE1 history from Apr 24, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PE1 price chart, 2019 to 2026
PE1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -10.0% |
| 6 months | -7.6% |
| Year to date | +2.5% |
| 1 year | +1.0% |
| 3 years | +6.8% |
| 5 years | +15.7% |
| 10 years | n/a |
| Since Apr 24, 2019 | +44.2% |
| Compound annual growth, 7.4 years | +5.0% |
PE1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.87 on May 25, 2026
- All time low close
- A$0.7876 on Mar 22, 2020
- 52 week high
- A$1.95 on May 18, 2026
- 52 week low
- A$1.23 on Nov 11, 2025
- Deepest drawdown
- -38.2% from Jan 9, 2020 to Mar 22, 2020, recovered Jun 2, 2020
- Best single session
- +14.9% on Jul 1, 2022
- Worst single session
- -10.8% on Jun 15, 2026
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +40%
- Worst calendar year
- 2020, -16%
PE1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Apr 24, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.30 | A$1.95 | A$1.29 | A$1.33 | +2.5% | 84M | 188 |
| 2025 | A$1.20 | A$1.37 | A$1.00 | A$1.30 | +7.9% | 83.9M | 253 |
| 2024 | A$1.26 | A$1.37 | A$1.01 | A$1.20 | -4.4% | 70.7M | 254 |
| 2023 | A$1.41 | A$1.54 | A$1.15 | A$1.26 | -10.0% | 61.4M | 252 |
| 2022 | A$1.44 | A$1.47 | A$1.02 | A$1.40 | +3.3% | 58.8M | 251 |
| 2021 | A$0.9659 | A$1.38 | A$0.7867 | A$1.35 | +40.0% | 54.4M | 254 |
| 2020 | A$1.20 | A$1.30 | A$0.7156 | A$0.9660 | -15.5% | 46.7M | 255 |
| 2019 | A$0.9223 | A$1.25 | A$0.8854 | A$1.14 | n/a | 16.5M | 174 |
PE1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.33 | -10.1% |
| August 2026 | A$1.48 | +3.5% |
| July 2026 | A$1.43 | -5.4% |
| June 2026 | A$1.51 | -17.4% |
| May 2026 | A$1.83 | +10.7% |
| April 2026 | A$1.65 | +15.8% |
| March 2026 | A$1.43 | -2.0% |
| February 2026 | A$1.46 | -5.1% |
| January 2026 | A$1.54 | +18.4% |
| December 2025 | A$1.30 | +1.5% |
| November 2025 | A$1.28 | +0.8% |
| October 2025 | A$1.27 | -3.6% |
About the PE1 data
Daily bars. 1,881 sessions from Apr 24, 2019 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PE1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PE1 share price history
