Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	16.500	16.940	16.430	16.940	14.542	353,630
2023-03-30	16.360	16.730	16.110	16.510	14.173	478,500
2023-03-29	15.920	16.000	15.720	15.900	13.649	254,994
2023-03-28	15.810	15.980	15.000	15.850	13.606	287,532
2023-03-27	16.200	16.770	16.045	16.110	13.829	308,088
2023-03-24	16.020	16.390	15.940	16.390	14.070	416,740
2023-03-23	16.250	16.590	16.110	16.310	14.001	247,771
2023-03-22	16.860	16.940	16.560	16.660	14.301	245,720
2023-03-21	16.310	16.780	16.200	16.500	14.164	180,460
2023-03-20	16.740	16.850	16.510	16.550	14.009	240,887
2023-03-17	16.940	17.290	16.690	17.050	14.433	327,938
2023-03-16	17.170	17.530	16.530	16.730	14.162	601,431
2023-03-15	17.700	17.920	17.560	17.860	15.118	263,632
2023-03-14	18.000	18.260	17.380	17.520	14.831	317,952
2023-03-13	18.500	18.580	18.090	18.310	15.499	167,086
2023-03-10	19.400	19.400	18.610	18.630	15.770	182,035
2023-03-09	19.840	19.840	19.360	19.770	16.735	140,504
2023-03-08	19.740	19.930	19.500	19.560	16.557	136,288
2023-03-07	19.950	20.160	19.710	20.160	17.065	88,909
2023-03-06	19.880	20.140	19.680	20.020	16.947	83,120
2023-03-03	19.250	19.770	19.200	19.620	16.608	111,000
2023-03-02	19.830	19.870	19.310	19.340	16.371	159,822
2023-03-01	20.000	20.160	19.680	19.750	16.718	117,237
2023-02-28	20.100	20.490	19.820	20.320	17.201	219,884
2023-02-27	20.140	20.175	19.880	20.140	17.048	126,629
2023-02-24	20.260	20.360	19.920	20.140	17.048	116,254
2023-02-23	20.290	20.360	19.970	20.150	17.057	104,957
2023-02-22	20.200	20.450	20.050	20.330	17.209	138,971
2023-02-21	20.380	20.620	20.160	20.570	17.412	112,721
2023-02-20	20.130	20.590	20.060	20.430	17.294	105,171
2023-02-17	20.200	20.360	20.050	20.090	17.006	141,673
2023-02-16	19.570	20.560	19.570	20.500	17.353	184,318
2023-02-15	19.860	20.090	19.570	19.600	16.591	226,863
2023-02-14	20.230	20.240	19.750	19.810	16.769	137,965
2023-02-13	20.100	20.130	19.720	19.930	16.871	172,363
2023-02-10	19.830	20.590	19.650	20.250	17.142	571,097
2023-02-09	21.180	21.320	20.400	20.480	17.336	200,596
2023-02-08	21.250	21.480	21.250	21.480	18.183	208,213
2023-02-07	21.900	21.980	21.220	21.310	18.039	184,897
2023-02-06	22.950	22.950	21.970	22.030	18.648	216,815
2023-02-03	23.510	23.940	22.840	23.150	19.596	392,347
2023-02-02	23.020	24.800	23.020	23.320	19.740	719,986
2023-02-01	21.090	22.680	19.640	22.000	18.623	1,360,636
2023-01-31	21.220	21.790	21.200	21.640	18.318	219,984
2023-01-30	21.560	21.800	21.410	21.620	18.301	85,802
2023-01-27	21.400	21.470	21.140	21.450	18.157	79,317
2023-01-25	21.400	21.590	21.090	21.260	17.996	95,094
2023-01-24	21.170	21.500	21.020	21.400	18.115	174,885
2023-01-23	20.880	21.110	20.690	20.970	17.751	87,850
2023-01-20	20.990	20.990	20.520	20.620	17.455	75,913
2023-01-19	20.920	20.980	20.520	20.940	17.726	90,498
2023-01-18	20.620	20.920	20.540	20.840	17.641	110,052
2023-01-17	20.710	20.840	20.530	20.640	17.472	59,779
2023-01-16	20.530	20.870	20.450	20.710	17.531	125,684
2023-01-13	20.450	20.610	20.330	20.490	17.345	65,887
2023-01-12	20.400	20.480	20.070	20.450	17.311	76,886
2023-01-11	19.810	20.030	19.620	19.990	16.921	51,626
2023-01-10	19.720	19.810	19.570	19.680	16.659	77,771
2023-01-09	19.570	19.940	19.570	19.740	16.710	45,686
2023-01-06	19.570	19.570	19.140	19.340	16.371	75,201

← NewerPage 16 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.