Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	19.570	19.570	19.140	19.340	16.371	75,201
2023-01-05	19.050	19.770	19.050	19.730	16.701	121,006
2023-01-04	18.800	19.100	18.620	19.000	16.083	67,061
2023-01-03	18.970	18.970	18.230	18.430	15.601	58,965
2022-12-30	19.020	19.030	18.790	18.800	15.914	91,367
2022-12-29	18.470	18.720	18.380	18.680	15.813	49,408
2022-12-28	18.740	18.790	18.430	18.640	15.779	64,128
2022-12-23	18.840	19.040	18.700	18.740	15.863	84,534
2022-12-22	18.940	19.370	18.840	19.300	16.337	95,286
2022-12-21	19.000	19.130	18.770	18.840	15.948	90,745
2022-12-20	19.100	19.290	18.600	18.700	15.829	122,800
2022-12-19	19.940	19.980	19.050	19.100	16.168	71,157
2022-12-16	19.500	19.780	19.150	19.350	16.380	256,007
2022-12-15	19.920	20.080	19.620	19.620	16.608	138,507
2022-12-14	20.070	20.460	20.010	20.290	17.175	176,822
2022-12-13	20.080	20.130	19.860	19.920	16.862	105,587
2022-12-12	19.850	19.850	19.520	19.780	16.744	71,952
2022-12-09	20.200	20.200	19.610	19.820	16.778	79,203
2022-12-08	20.280	20.280	19.540	19.610	16.600	88,448
2022-12-07	19.810	19.960	19.560	19.780	16.744	198,303
2022-12-06	20.220	20.350	19.960	19.960	16.896	143,904
2022-12-05	20.150	20.375	20.050	20.310	17.192	95,880
2022-12-02	20.440	20.490	20.110	20.180	17.082	159,262
2022-12-01	20.990	20.990	20.345	20.530	17.379	172,278
2022-11-30	20.010	20.140	19.790	20.140	17.048	185,421
2022-11-29	20.030	20.200	19.800	20.060	16.981	149,327
2022-11-28	20.000	20.180	19.800	20.000	16.930	105,736
2022-11-25	19.870	20.210	19.760	20.050	16.972	153,146
2022-11-24	19.800	19.950	19.600	19.710	16.684	100,318
2022-11-23	20.050	20.050	19.680	19.810	16.769	143,663
2022-11-22	20.200	20.200	19.915	19.920	16.862	98,811
2022-11-21	20.480	20.480	20.060	20.210	17.108	182,730
2022-11-18	20.500	20.540	20.220	20.220	17.116	132,632
2022-11-17	20.250	20.430	19.980	20.430	17.294	180,164
2022-11-16	19.820	20.240	19.700	20.240	17.133	179,276
2022-11-15	20.090	20.190	19.740	20.000	16.930	195,534
2022-11-14	20.200	20.500	19.830	20.070	16.989	317,841
2022-11-11	19.630	20.720	19.630	20.350	17.226	553,530
2022-11-10	18.080	18.360	18.040	18.300	15.491	169,226
2022-11-09	18.800	18.940	18.160	18.390	15.567	132,750
2022-11-08	18.000	18.290	17.870	18.250	15.449	181,030
2022-11-07	18.090	18.220	17.860	18.080	15.305	125,078
2022-11-04	18.430	18.430	17.800	17.870	15.127	127,046
2022-11-03	18.260	18.360	18.030	18.030	15.262	128,955
2022-11-02	18.780	19.070	18.620	18.650	15.787	196,524
2022-11-01	18.350	18.940	18.340	18.940	16.033	213,716
2022-10-31	18.520	18.670	18.330	18.580	15.728	146,318
2022-10-28	18.600	18.810	18.020	18.020	15.254	155,970
2022-10-27	18.660	18.930	18.440	18.800	15.914	210,630
2022-10-26	18.880	19.150	18.280	18.750	15.872	383,931
2022-10-25	17.370	18.670	17.370	18.430	15.601	379,660
2022-10-24	16.810	17.090	16.740	17.080	14.458	216,349
2022-10-21	16.800	16.930	16.400	16.400	13.883	150,908
2022-10-20	16.990	17.130	16.820	16.940	14.340	153,618
2022-10-19	17.440	17.550	17.160	17.270	14.619	138,872
2022-10-18	16.930	17.410	16.860	17.320	14.661	135,061
2022-10-17	16.610	16.760	16.420	16.600	14.052	115,602
2022-10-14	16.860	17.030	16.500	16.960	14.357	219,177
2022-10-13	17.330	17.330	16.350	16.400	13.883	226,289
2022-10-12	16.800	17.140	16.510	16.950	14.348	166,770

← NewerPage 17 of 22 · 1,270 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.