ASX · PXA · stock
PEXA Group Limited (PXA) stock price history
Every ASX trading session of PEXA Group Limited from Jul 1, 2021 to Sep 28, 2026: 1,328 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
PXA adjusted close, 2021 to 2026
- A$20.35
- All time high, 2022
- A$16.14
- 52 week high, A$6.42 low
- 1,328
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PXA key facts
- PEXA Group Limited (PXA) closed at A$6.54 on Sep 28, 2026 on ASX.
- PXA's all time high close is A$20.35, set on Jan 3, 2022; its all time low close is A$6.54 on Sep 28, 2026.
- PXA's 52 week range is A$6.42 to A$16.14.
- PXA returned -58.5% over the year to Sep 28, 2026 and -60.4% over five years.
- Since Jul 1, 2021 PXA returned -62%, -16.8% a year compounded.
- PXA's deepest drawdown was -67.9% from Jan 3, 2022 to Sep 28, 2026.
- DataCedar holds 1,328 daily sessions of PXA history from Jul 1, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PXA price chart, 2021 to 2026
PXA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | -35.9% |
| 6 months | -57.7% |
| Year to date | -51.3% |
| 1 year | -58.5% |
| 3 years | -41.9% |
| 5 years | -60.4% |
| 10 years | n/a |
| Since Jul 1, 2021 | -61.9% |
| Compound annual growth, 5.2 years | -16.8% |
PXA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$20.35 on Jan 3, 2022
- All time low close
- A$6.54 on Sep 28, 2026
- 52 week high
- A$16.14 on Oct 12, 2025
- 52 week low
- A$6.42 on Aug 28, 2026
- Deepest drawdown
- -67.9% from Jan 3, 2022 to Sep 28, 2026, not yet recovered
- Best single session
- +16.5% on Jul 24, 2025
- Worst single session
- -21.3% on Jul 3, 2026
- Volatility, 1 year annualised
- 46.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, +18%
- Worst calendar year
- 2022, -40%
PXA 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. 2021 starts on Jul 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$13.44 | A$16.05 | A$6.42 | A$6.54 | -51.3% | 114.7M | 188 |
| 2025 | A$13.01 | A$17.18 | A$10.65 | A$13.43 | +2.8% | 94.4M | 253 |
| 2024 | A$11.10 | A$15.20 | A$10.37 | A$13.06 | +17.7% | 83.5M | 254 |
| 2023 | A$12.37 | A$14.25 | A$9.98 | A$11.10 | -7.1% | 127M | 252 |
| 2022 | A$20.10 | A$20.81 | A$10.87 | A$11.95 | -39.9% | 65.1M | 251 |
| 2021 | A$17.00 | A$19.95 | A$14.85 | A$19.90 | n/a | 38.4M | 130 |
PXA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$6.54 | -10.5% |
| August 2026 | A$7.31 | -1.5% |
| July 2026 | A$7.42 | -28.0% |
| June 2026 | A$10.30 | -3.8% |
| May 2026 | A$10.71 | -14.7% |
| April 2026 | A$12.55 | -3.2% |
| March 2026 | A$12.97 | -13.4% |
| February 2026 | A$14.98 | +8.9% |
| January 2026 | A$13.76 | +2.5% |
| December 2025 | A$13.43 | -6.1% |
| November 2025 | A$14.31 | -5.5% |
| October 2025 | A$15.15 | -3.3% |
About the PXA data
Daily bars. 1,328 sessions from Jul 1, 2021 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 21, 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 Jul 1, 2021, 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/PXA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PXA share price history
