Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	16.820	17.010	16.540	16.780	14.204	264,488
2022-10-10	17.000	17.130	16.790	16.790	14.213	217,910
2022-10-07	17.520	17.690	17.375	17.380	14.712	166,513
2022-10-06	17.600	18.200	17.600	17.800	15.068	181,260
2022-10-05	17.930	18.350	17.810	18.050	15.279	252,522
2022-10-04	17.430	17.860	17.230	17.800	15.068	336,135
2022-10-03	17.030	17.200	16.750	17.050	14.433	122,270
2022-09-30	17.220	17.390	17.010	17.230	14.585	246,925
2022-09-29	17.700	17.780	17.320	17.620	14.915	196,996
2022-09-28	16.990	17.510	16.960	17.450	14.771	354,009
2022-09-27	17.600	17.650	17.000	17.060	14.441	195,413
2022-09-26	17.350	17.710	17.240	17.560	14.864	152,013
2022-09-23	17.820	17.870	17.440	17.610	14.907	203,489
2022-09-21	18.300	18.340	17.920	18.020	15.254	228,734
2022-09-20	19.040	19.040	18.510	18.510	15.669	99,934
2022-09-19	18.800	18.960	18.610	18.710	15.838	99,108
2022-09-16	19.010	19.250	18.730	18.790	15.906	266,130
2022-09-15	19.230	19.400	19.010	19.010	16.092	220,112
2022-09-14	19.670	19.670	19.050	19.100	16.168	350,930
2022-09-13	20.100	20.380	19.860	20.380	17.252	162,073
2022-09-12	19.940	20.340	19.430	20.030	16.955	193,370
2022-09-09	19.250	20.080	19.240	19.370	16.397	232,153
2022-09-08	18.910	19.730	18.730	19.630	16.617	269,878
2022-09-07	18.890	19.000	18.550	18.590	15.736	228,036
2022-09-06	19.140	19.500	19.010	19.080	16.151	132,609
2022-09-05	19.250	19.270	18.830	19.120	16.185	249,666
2022-09-02	19.560	19.630	19.000	19.050	16.126	181,366
2022-09-01	19.760	19.840	19.480	19.560	16.557	223,409
2022-08-31	19.660	20.460	19.580	20.440	16.998	217,479
2022-08-30	19.500	19.820	19.450	19.580	16.282	343,911
2022-08-29	19.640	19.910	19.480	19.480	16.199	275,236
2022-08-26	20.750	20.750	20.320	20.320	16.898	146,130
2022-08-25	20.250	20.530	19.980	20.460	17.014	211,334
2022-08-24	19.980	20.520	19.970	20.040	16.665	256,368
2022-08-23	20.270	20.270	19.380	19.710	16.391	955,839
2022-08-22	21.450	21.450	20.990	20.990	17.455	300,874
2022-08-19	21.890	21.890	21.600	21.730	18.070	107,407
2022-08-18	21.960	21.960	21.560	21.690	18.037	109,026
2022-08-17	21.540	21.980	21.440	21.960	18.262	232,673
2022-08-16	21.980	21.980	21.340	21.530	17.904	189,547
2022-08-15	21.580	21.890	21.520	21.550	17.921	134,704
2022-08-12	21.990	22.220	21.560	21.610	17.971	178,327
2022-08-11	22.340	22.440	21.970	22.120	18.395	210,801
2022-08-10	22.370	22.370	21.810	21.810	18.137	235,133
2022-08-09	22.400	22.800	22.400	22.650	18.835	133,375
2022-08-08	23.000	23.020	22.200	22.350	18.586	364,687
2022-08-05	23.000	23.450	22.940	23.180	19.276	326,242
2022-08-04	22.980	23.580	22.670	22.910	19.052	390,437
2022-08-03	22.950	23.440	22.120	22.600	18.794	580,759
2022-08-02	21.110	23.540	20.310	23.020	19.143	1,747,212
2022-08-01	24.620	24.990	24.080	24.320	20.224	321,282
2022-07-29	23.700	24.230	23.470	24.040	19.991	214,128
2022-07-28	23.280	23.800	23.120	23.350	19.418	318,295
2022-07-27	22.800	22.900	22.600	22.850	19.002	153,351
2022-07-26	22.530	23.110	22.120	23.040	19.160	271,246
2022-07-25	22.860	23.260	22.730	22.750	18.919	404,799
2022-07-22	23.420	23.460	23.150	23.170	19.268	149,383
2022-07-21	22.900	23.420	22.440	23.420	19.476	250,592
2022-07-20	23.050	23.200	22.480	22.750	18.919	131,081
2022-07-19	22.630	22.630	22.110	22.230	18.486	147,503

← NewerPage 18 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.