Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	14.510	15.350	14.430	15.100	13.250	561,423
2023-12-13	14.160	14.380	13.980	14.240	12.496	243,069
2023-12-12	14.150	14.390	14.000	14.170	12.434	308,152
2023-12-11	13.600	14.310	13.600	14.070	12.346	310,200
2023-12-08	13.150	13.590	13.150	13.540	11.881	107,080
2023-12-07	13.330	13.435	13.210	13.330	11.697	113,662
2023-12-06	12.970	13.490	12.920	13.440	11.794	223,901
2023-12-05	13.050	13.100	12.830	12.850	11.276	218,163
2023-12-04	13.220	13.380	13.060	13.060	11.460	204,809
2023-12-01	12.850	13.090	12.750	13.090	11.486	185,655
2023-11-30	12.690	12.970	12.540	12.940	11.355	398,380
2023-11-29	12.720	12.730	12.440	12.640	11.092	247,369
2023-11-28	12.790	12.950	12.710	12.710	11.153	149,062
2023-11-27	12.940	12.940	12.680	12.710	11.153	206,494
2023-11-24	12.880	12.950	12.590	12.700	11.144	115,352
2023-11-23	13.000	13.090	12.820	12.850	11.276	88,169
2023-11-22	13.400	13.430	12.820	12.930	11.346	180,258
2023-11-21	13.500	13.500	13.070	13.330	11.697	218,278
2023-11-20	13.000	13.370	12.990	13.280	11.653	157,349
2023-11-17	13.180	13.180	12.800	12.900	11.320	117,832
2023-11-16	13.020	13.210	12.840	12.920	11.337	206,288
2023-11-15	12.530	12.530	12.530	12.530	10.995	0
2023-11-14	12.630	12.640	12.330	12.530	10.995	215,857
2023-11-13	12.440	12.590	12.360	12.440	10.916	149,225
2023-11-10	12.650	12.690	12.420	12.520	10.986	176,999
2023-11-09	12.620	12.820	12.440	12.710	11.153	254,504
2023-11-08	12.520	12.850	12.430	12.630	11.083	561,115
2023-11-07	12.200	12.570	12.180	12.480	10.951	340,474
2023-11-06	12.500	12.600	12.190	12.230	10.732	347,416
2023-11-03	12.450	12.510	12.300	12.410	10.890	573,284
2023-11-02	12.150	12.540	12.150	12.250	10.749	348,481
2023-11-01	12.080	12.300	12.080	12.150	10.662	228,124
2023-10-31	11.910	12.205	11.870	12.070	10.591	154,008
2023-10-30	11.780	12.145	11.770	12.050	10.574	197,011
2023-10-27	11.880	12.160	11.880	12.020	10.548	162,051
2023-10-26	12.000	12.140	11.720	11.910	10.451	377,527
2023-10-25	12.500	12.550	11.900	12.140	10.653	364,725
2023-10-24	12.230	12.570	12.160	12.410	10.890	477,424
2023-10-23	12.220	12.270	11.850	12.190	10.697	519,909
2023-10-20	12.000	12.810	11.850	12.400	10.881	905,432
2023-10-19	11.670	12.210	11.640	12.040	10.565	1,688,900
2023-10-18	14.440	14.440	11.490	11.970	10.504	3,903,580
2023-10-17	17.350	17.660	17.100	17.230	15.119	363,760
2023-10-16	17.650	17.890	17.400	17.410	15.277	147,624
2023-10-13	18.050	18.430	17.970	17.990	15.786	74,106
2023-10-12	18.290	18.570	18.160	18.380	16.128	340,905
2023-10-11	18.180	18.260	18.040	18.140	15.918	119,092
2023-10-10	17.720	18.135	17.500	17.950	15.751	208,808
2023-10-09	18.150	18.150	17.550	17.620	15.462	170,302
2023-10-06	18.340	18.400	17.960	18.050	15.839	188,482
2023-10-05	18.500	18.690	18.230	18.340	16.093	143,837
2023-10-04	18.420	18.660	18.230	18.520	16.251	1,081,184
2023-10-03	18.730	18.870	18.370	18.720	16.427	150,437
2023-10-02	19.360	19.490	19.170	19.200	16.848	73,869
2023-09-29	19.390	19.470	19.160	19.380	17.006	73,130
2023-09-28	19.060	19.170	18.820	19.120	16.778	169,860
2023-09-27	19.500	19.500	19.120	19.170	16.822	137,522
2023-09-26	20.040	20.085	19.630	19.630	17.225	67,929
2023-09-25	20.160	20.360	19.970	20.150	17.682	61,337
2023-09-22	19.590	20.160	19.340	20.150	17.682	120,856

← NewerPage 13 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.