Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	20.270	20.460	19.940	20.000	17.550	103,430
2023-09-20	20.250	20.500	20.170	20.390	17.892	117,390
2023-09-19	20.510	20.540	20.230	20.390	17.892	120,444
2023-09-18	21.300	21.300	20.535	20.640	18.112	125,897
2023-09-15	21.650	21.775	21.510	21.620	18.559	186,053
2023-09-14	21.250	21.420	21.100	21.190	18.190	115,558
2023-09-13	21.220	21.460	21.150	21.280	18.267	75,198
2023-09-12	21.400	21.590	21.070	21.310	18.293	111,218
2023-09-11	20.470	21.370	20.320	21.360	18.336	61,242
2023-09-08	21.090	21.190	21.000	21.110	18.121	88,719
2023-09-07	21.240	21.240	20.990	21.050	18.070	134,502
2023-09-06	21.330	21.410	21.140	21.280	18.267	137,198
2023-09-05	21.200	21.490	21.000	21.450	18.413	106,299
2023-09-04	21.590	21.680	21.100	21.240	18.233	131,793
2023-09-01	21.490	21.540	21.250	21.480	18.439	89,120
2023-08-31	21.450	21.450	21.210	21.410	18.379	187,276
2023-08-30	20.780	21.200	20.550	21.190	18.190	267,034
2023-08-29	20.600	20.600	19.960	20.260	17.392	201,507
2023-08-28	20.340	20.500	20.210	20.390	17.503	95,613
2023-08-25	20.100	20.180	19.950	20.100	17.254	94,511
2023-08-24	20.500	20.540	20.140	20.430	17.538	199,054
2023-08-23	19.910	20.180	19.730	20.100	17.254	323,358
2023-08-22	19.860	19.950	19.620	19.950	17.126	154,437
2023-08-21	19.380	19.975	19.300	19.860	17.048	160,011
2023-08-18	19.540	19.880	19.490	19.490	16.731	241,594
2023-08-17	19.580	19.940	19.550	19.940	17.117	227,137
2023-08-16	19.500	19.890	19.480	19.830	17.023	241,080
2023-08-15	19.790	19.860	19.470	19.770	16.971	209,728
2023-08-14	19.930	20.150	19.510	19.740	16.945	212,527
2023-08-11	19.940	20.310	19.940	20.130	17.280	97,391
2023-08-10	19.860	20.240	19.750	20.040	17.203	218,044
2023-08-09	19.930	20.150	19.900	20.110	17.263	142,067
2023-08-08	19.890	20.090	19.700	19.990	17.160	302,513
2023-08-07	20.200	20.380	19.800	19.940	17.117	298,341
2023-08-04	19.970	20.400	19.820	20.340	17.460	575,152
2023-08-03	20.550	20.700	20.025	20.200	17.340	429,410
2023-08-02	20.430	21.220	20.130	20.800	17.855	526,250
2023-08-01	20.670	21.970	19.840	20.630	17.709	1,637,227
2023-07-31	23.640	23.790	23.290	23.600	20.259	141,212
2023-07-28	22.800	23.190	22.570	23.170	19.890	126,825
2023-07-27	22.300	23.110	22.235	22.980	19.727	187,935
2023-07-26	21.930	22.570	21.900	22.360	19.194	223,052
2023-07-25	23.030	23.200	21.950	22.090	18.963	282,167
2023-07-24	23.480	23.670	23.080	23.080	19.812	527,375
2023-07-21	23.000	23.710	22.940	23.540	20.207	275,554
2023-07-20	22.700	23.150	22.550	23.110	19.838	405,873
2023-07-19	21.920	22.540	21.870	22.540	19.349	289,587
2023-07-18	21.340	21.870	21.260	21.730	18.654	193,286
2023-07-17	20.950	21.490	20.660	21.460	18.422	181,518
2023-07-14	20.800	20.910	20.550	20.880	17.924	155,379
2023-07-13	20.320	20.580	20.150	20.560	17.649	192,478
2023-07-12	19.930	20.040	19.860	19.980	17.151	185,335
2023-07-11	19.840	19.840	19.530	19.760	16.962	145,071
2023-07-10	19.410	19.570	19.180	19.410	16.662	145,492
2023-07-07	19.100	19.380	18.900	19.270	16.542	201,359
2023-07-06	19.690	19.860	19.500	19.620	16.842	230,231
2023-07-05	20.020	20.140	19.800	19.870	17.057	141,154
2023-07-04	19.760	20.060	19.680	20.020	17.186	152,743
2023-07-03	19.900	20.000	19.550	19.910	17.091	178,431
2023-06-30	19.520	19.800	19.300	19.800	16.997	291,991

← NewerPage 14 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.