Credit Corp Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	15.050	15.280	14.680	15.190	13.441	102,376
2024-08-30	14.840	15.120	14.640	15.080	13.343	308,438
2024-08-29	14.780	14.810	14.610	14.630	12.945	137,452
2024-08-28	15.010	15.060	14.810	14.870	13.157	160,568
2024-08-27	15.530	15.530	15.010	15.100	13.361	175,620
2024-08-26	15.900	15.900	15.360	15.530	13.741	86,447
2024-08-23	15.380	15.760	15.310	15.690	13.883	91,555
2024-08-22	15.850	15.990	15.450	15.470	13.688	125,182
2024-08-21	15.700	15.880	15.600	15.760	13.945	89,569
2024-08-20	15.800	16.050	15.750	15.750	13.936	122,262
2024-08-19	15.760	15.960	15.640	15.690	13.883	112,687
2024-08-16	15.950	16.000	15.595	15.700	13.892	197,821
2024-08-15	15.650	15.990	15.400	15.550	13.759	248,294
2024-08-14	15.900	15.900	15.690	15.760	13.945	109,134
2024-08-13	15.690	15.780	15.500	15.550	13.759	82,551
2024-08-12	16.060	16.080	15.630	15.740	13.927	108,995
2024-08-09	15.760	15.910	15.640	15.800	13.980	154,356
2024-08-08	15.670	15.730	15.210	15.210	13.458	192,058
2024-08-07	14.890	15.790	14.890	15.760	13.945	159,569
2024-08-06	14.900	15.670	14.800	15.060	13.326	320,550
2024-08-05	15.420	15.580	14.855	14.980	13.255	380,218
2024-08-02	16.100	16.500	15.950	15.950	14.113	223,105
2024-08-01	17.500	17.530	16.500	16.560	14.653	314,584
2024-07-31	16.780	17.420	16.500	17.420	15.414	560,258
2024-07-30	15.950	17.500	14.400	17.320	15.325	1,022,166
2024-07-29	14.800	15.280	14.800	15.200	13.449	191,309
2024-07-26	14.870	15.290	14.790	14.790	13.087	160,690
2024-07-25	15.090	15.140	14.610	14.610	12.927	200,957
2024-07-24	15.450	15.710	15.330	15.370	13.600	131,156
2024-07-23	15.040	15.470	15.010	15.450	13.671	147,084
2024-07-22	15.150	15.260	14.960	14.960	13.237	108,374
2024-07-19	15.180	15.300	15.000	15.240	13.485	178,611
2024-07-18	15.340	15.600	15.050	15.450	13.671	228,792
2024-07-17	14.840	15.480	14.700	15.450	13.671	411,959
2024-07-16	14.580	14.660	14.440	14.600	12.919	158,374
2024-07-15	14.600	14.600	14.280	14.360	12.706	128,362
2024-07-12	14.230	14.400	14.170	14.380	12.724	114,012
2024-07-11	14.310	14.310	14.040	14.130	12.503	85,098
2024-07-10	14.120	14.130	13.870	14.000	12.388	146,988
2024-07-09	14.300	14.380	14.060	14.110	12.485	120,071
2024-07-08	14.320	14.450	14.170	14.290	12.644	173,331
2024-07-05	14.210	14.370	14.130	14.320	12.671	113,261
2024-07-04	14.890	14.890	14.380	14.460	12.795	128,959
2024-07-03	14.910	14.910	14.540	14.590	12.910	130,603
2024-07-02	14.800	14.850	14.530	14.570	12.892	116,218
2024-07-01	14.760	15.040	14.730	14.920	13.202	104,487
2024-06-28	15.170	15.310	14.970	14.970	13.246	236,864
2024-06-27	14.680	15.280	14.660	15.050	13.317	223,241
2024-06-26	15.240	15.280	14.960	14.970	13.246	227,767
2024-06-25	15.100	15.350	15.100	15.280	13.520	161,018
2024-06-24	15.160	15.310	14.820	15.030	13.299	208,229
2024-06-21	15.000	15.320	14.940	15.110	13.370	330,043
2024-06-20	14.600	14.990	14.590	14.950	13.228	207,165
2024-06-19	14.230	14.710	14.190	14.710	13.016	293,619
2024-06-18	14.300	14.390	14.170	14.380	12.724	149,003
2024-06-17	14.070	14.250	13.910	14.210	12.573	136,515
2024-06-14	14.210	14.230	14.070	14.150	12.520	90,682
2024-06-13	14.350	14.520	14.250	14.270	12.627	154,347
2024-06-12	14.400	14.440	14.110	14.230	12.591	120,393
2024-06-11	14.360	14.490	14.250	14.310	12.662	214,915

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4550 AUD
2026-03-17	0.3200 AUD
2025-09-15	0.3600 AUD
2025-03-18	0.3200 AUD
2024-09-16	0.2300 AUD
2024-03-19	0.1500 AUD
2023-09-18	0.4700 AUD
2023-03-21	0.2300 AUD
2022-09-01	0.3600 AUD
2022-02-28	0.3800 AUD
2021-08-30	0.3600 AUD
2021-03-01	0.3600 AUD
2020-03-02	0.3600 AUD
2019-08-19	0.3600 AUD
2019-03-04	0.3600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.