Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	14.360	14.490	14.250	14.310	12.662	214,915
2024-06-07	14.480	14.740	14.440	14.580	12.901	198,749
2024-06-06	14.460	14.550	14.320	14.350	12.697	276,426
2024-06-05	13.780	14.460	13.780	14.290	12.644	250,235
2024-06-04	14.940	14.940	13.850	13.850	12.255	489,472
2024-06-03	15.000	15.100	14.750	15.030	13.299	149,236
2024-05-31	14.640	14.900	14.400	14.900	13.184	353,063
2024-05-30	14.480	14.750	14.380	14.530	12.857	269,026
2024-05-29	14.250	14.750	14.210	14.570	12.892	221,848
2024-05-28	14.120	14.560	14.070	14.510	12.839	375,407
2024-05-27	14.230	14.310	13.940	14.070	12.450	245,545
2024-05-24	14.080	14.310	14.020	14.090	12.467	221,629
2024-05-23	13.940	14.460	13.840	14.330	12.680	353,276
2024-05-22	14.570	14.570	14.070	14.090	12.467	268,617
2024-05-21	14.800	14.810	14.430	14.450	12.786	248,710
2024-05-20	14.910	15.050	14.750	14.850	13.140	263,648
2024-05-17	15.020	15.180	14.800	14.800	13.096	162,435
2024-05-16	15.210	15.390	15.130	15.280	13.520	253,538
2024-05-15	15.300	15.350	14.790	14.930	13.211	313,758
2024-05-14	15.270	15.800	15.250	15.300	13.538	345,103
2024-05-13	14.980	15.110	14.800	14.880	13.166	249,276
2024-05-10	15.650	15.650	14.950	14.980	13.255	385,098
2024-05-09	16.030	16.080	15.650	15.740	13.927	295,076
2024-05-08	16.370	16.440	15.980	16.020	14.175	170,559
2024-05-07	15.720	16.380	15.720	16.350	14.467	248,923
2024-05-06	15.530	15.580	15.230	15.580	13.786	276,483
2024-05-03	15.880	16.010	15.480	15.540	13.750	240,352
2024-05-02	15.770	16.080	15.700	15.700	13.892	211,748
2024-05-01	15.980	16.010	15.510	15.680	13.874	284,417
2024-04-30	16.790	16.880	16.440	16.480	14.582	102,298
2024-04-29	16.820	16.930	16.690	16.800	14.865	123,698
2024-04-26	16.200	16.700	16.180	16.640	14.724	96,696
2024-04-24	16.780	16.970	16.470	16.550	14.644	219,597
2024-04-23	16.820	16.830	16.350	16.510	14.609	293,746
2024-04-22	16.110	16.750	16.110	16.750	14.821	147,836
2024-04-19	16.300	16.490	15.920	16.110	14.255	247,069
2024-04-18	16.130	16.620	16.130	16.500	14.600	150,852
2024-04-17	16.500	16.500	16.090	16.130	14.272	164,681
2024-04-16	16.560	16.665	16.145	16.270	14.396	170,138
2024-04-15	17.000	17.080	16.770	16.870	14.927	104,948
2024-04-12	17.060	17.340	16.995	17.070	15.104	104,463
2024-04-11	17.090	17.310	17.050	17.230	15.246	183,808
2024-04-10	17.550	17.620	17.320	17.490	15.476	177,856
2024-04-09	17.600	17.760	17.200	17.320	15.325	148,260
2024-04-08	17.560	17.700	17.460	17.590	15.564	96,377
2024-04-05	17.670	17.780	17.190	17.390	15.387	154,339
2024-04-04	17.840	18.030	17.740	17.870	15.812	140,188
2024-04-03	18.520	18.580	17.660	17.690	15.653	237,033
2024-04-02	18.280	18.925	18.200	18.860	16.688	237,428
2024-03-28	18.000	18.530	17.930	18.530	16.396	292,695
2024-03-27	17.610	18.140	17.610	17.860	15.803	201,161
2024-03-26	17.910	17.910	17.600	17.690	15.653	222,240
2024-03-25	18.020	18.020	17.590	17.910	15.847	148,365
2024-03-22	18.180	18.500	17.320	17.940	15.874	155,330
2024-03-21	18.400	18.600	18.170	18.470	16.343	325,615
2024-03-20	17.860	18.080	17.710	18.010	15.936	199,394
2024-03-19	18.030	18.030	17.580	17.770	15.723	304,986
2024-03-18	18.150	18.260	17.880	18.100	15.883	185,434
2024-03-15	18.450	18.450	17.800	18.090	15.874	432,208
2024-03-14	18.930	18.930	18.500	18.500	16.234	192,406

← NewerPage 11 of 22 · 1,269 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.