Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	18.770	18.980	18.770	18.930	16.611	161,237
2024-03-12	18.600	18.770	18.565	18.770	16.471	112,385
2024-03-11	18.800	19.140	18.630	18.680	16.392	120,733
2024-03-08	19.120	19.240	18.830	18.830	16.523	261,698
2024-03-07	19.100	19.170	18.740	19.070	16.734	146,605
2024-03-06	19.230	19.230	18.650	18.950	16.629	119,495
2024-03-05	19.000	19.010	18.680	18.950	16.629	224,889
2024-03-04	19.210	19.250	18.980	19.000	16.673	92,254
2024-03-01	19.240	19.320	18.840	19.290	16.927	147,656
2024-02-29	18.770	19.190	18.500	19.190	16.839	293,560
2024-02-28	18.880	18.940	18.570	18.750	16.453	126,947
2024-02-27	18.730	18.830	18.510	18.580	16.304	144,240
2024-02-26	19.020	19.020	18.540	18.730	16.436	149,538
2024-02-23	18.800	18.900	18.520	18.650	16.365	136,461
2024-02-22	18.800	18.960	18.400	18.550	16.278	148,520
2024-02-21	19.560	19.860	18.900	18.910	16.594	227,770
2024-02-20	19.240	19.540	19.200	19.540	17.146	181,012
2024-02-19	19.200	19.560	19.150	19.370	16.997	258,278
2024-02-16	19.200	19.290	18.890	19.070	16.734	242,192
2024-02-15	18.800	19.140	18.660	19.000	16.673	354,518
2024-02-14	18.330	18.620	18.240	18.550	16.278	145,123
2024-02-13	18.400	18.980	18.200	18.900	16.585	253,918
2024-02-12	18.380	18.540	18.070	18.310	16.067	340,065
2024-02-09	18.000	18.440	17.850	18.300	16.058	370,014
2024-02-08	17.800	18.020	17.610	17.800	15.620	227,364
2024-02-07	17.570	17.830	17.410	17.780	15.602	190,791
2024-02-06	16.890	17.440	16.820	17.440	15.304	210,059
2024-02-05	17.860	17.860	16.820	17.140	15.040	376,096
2024-02-02	18.440	18.580	17.620	17.930	15.734	572,455
2024-02-01	17.630	18.700	17.170	18.170	15.944	797,759
2024-01-31	16.490	17.610	15.880	17.210	15.102	990,158
2024-01-30	17.640	17.740	17.525	17.660	15.497	231,184
2024-01-29	17.350	17.730	17.340	17.450	15.312	343,792
2024-01-25	17.020	17.550	16.990	17.210	15.102	213,080
2024-01-24	16.880	16.880	16.320	16.790	14.733	241,469
2024-01-23	16.690	17.050	16.590	16.880	14.812	249,483
2024-01-22	16.490	16.680	16.340	16.670	14.628	215,773
2024-01-19	16.240	16.380	16.140	16.170	14.189	167,107
2024-01-18	15.850	16.170	15.760	15.990	14.031	582,722
2024-01-17	16.100	16.195	16.010	16.010	14.049	161,115
2024-01-16	16.450	16.600	16.020	16.150	14.172	236,908
2024-01-15	16.410	16.730	16.250	16.700	14.654	84,324
2024-01-12	16.050	16.510	15.930	16.330	14.330	223,100
2024-01-11	15.910	16.220	15.850	16.220	14.233	156,045
2024-01-10	16.000	16.220	15.575	15.720	13.794	145,325
2024-01-09	15.910	16.080	15.750	16.060	14.093	155,861
2024-01-08	15.540	15.740	15.460	15.710	13.786	74,091
2024-01-05	15.780	15.830	15.530	15.590	13.680	87,154
2024-01-04	15.770	15.770	15.500	15.720	13.794	83,651
2024-01-03	15.990	16.080	15.770	15.840	13.900	104,764
2024-01-02	16.210	16.390	16.150	16.230	14.242	101,224
2023-12-29	16.270	16.350	16.160	16.210	14.224	105,163
2023-12-28	16.280	16.400	16.120	16.320	14.321	101,891
2023-12-27	16.270	16.350	16.100	16.190	14.207	82,726
2023-12-22	16.060	16.180	15.900	15.970	14.014	100,526
2023-12-21	16.050	16.120	15.610	16.020	14.058	219,595
2023-12-20	16.160	16.310	15.810	16.100	14.128	312,796
2023-12-19	16.170	16.340	15.570	15.720	13.794	439,257
2023-12-18	15.500	16.225	15.500	16.140	14.163	342,335
2023-12-15	15.330	15.790	15.160	15.790	13.856	782,223

← NewerPage 12 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.