Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	21.680	22.890	21.680	22.850	19.002	226,535
2022-07-15	21.430	21.810	21.150	21.660	18.012	177,155
2022-07-14	21.150	21.780	21.150	21.720	18.062	131,534
2022-07-13	21.450	21.450	21.120	21.300	17.713	186,707
2022-07-12	21.000	21.200	20.800	21.000	17.463	241,782
2022-07-11	21.760	21.960	21.000	21.070	17.522	135,956
2022-07-08	21.340	21.860	21.250	21.490	17.871	334,173
2022-07-07	20.900	21.260	20.750	21.220	17.646	122,512
2022-07-06	20.420	21.350	20.420	20.990	17.455	199,450
2022-07-05	20.320	20.700	20.290	20.530	17.072	200,324
2022-07-04	20.920	21.360	20.380	20.440	16.998	244,022
2022-07-01	20.890	20.980	20.490	20.520	17.064	208,650
2022-06-30	20.400	20.830	20.280	20.280	16.865	220,089
2022-06-29	20.800	20.900	20.230	20.350	16.923	202,422
2022-06-28	20.800	21.130	20.620	21.110	17.555	260,102
2022-06-27	21.050	21.320	20.760	20.830	17.322	287,496
2022-06-24	19.850	20.810	19.850	20.690	17.206	223,081
2022-06-23	20.000	20.000	19.525	19.660	16.349	369,166
2022-06-22	19.600	19.890	19.500	19.600	16.299	336,861
2022-06-21	19.510	19.780	19.100	19.570	16.274	481,030
2022-06-20	19.080	19.530	19.080	19.360	16.099	270,724
2022-06-17	19.370	19.670	18.470	18.970	15.775	793,144
2022-06-16	20.320	20.640	20.110	20.120	16.731	287,668
2022-06-15	20.000	20.280	19.830	20.010	16.640	350,646
2022-06-14	20.160	20.320	19.330	20.230	16.823	640,859
2022-06-10	21.240	21.680	21.080	21.290	17.704	298,070
2022-06-09	22.250	22.310	21.530	21.550	17.921	329,797
2022-06-08	22.620	22.820	22.200	22.470	18.686	290,872
2022-06-07	22.980	23.010	22.150	22.390	18.619	381,153
2022-06-06	23.100	23.140	22.790	22.920	19.060	290,073
2022-06-03	23.820	23.820	23.280	23.480	19.526	299,024
2022-06-02	22.640	23.200	22.630	23.160	19.260	239,951
2022-06-01	22.600	23.200	22.600	23.200	19.293	242,692
2022-05-31	23.620	23.700	23.160	23.270	19.351	300,871
2022-05-30	23.680	24.030	23.270	23.670	19.684	267,040
2022-05-27	22.600	23.140	22.500	23.100	19.210	352,163
2022-05-26	22.550	22.710	22.090	22.170	18.436	377,079
2022-05-25	23.050	23.050	22.350	22.380	18.611	160,402
2022-05-24	23.050	23.420	22.840	23.010	19.135	376,932
2022-05-23	22.890	23.380	22.590	23.270	19.351	206,857
2022-05-20	22.500	23.120	22.140	22.790	18.952	363,968
2022-05-19	23.220	23.360	22.550	22.550	18.752	243,496
2022-05-18	24.000	24.320	23.570	23.940	19.908	321,379
2022-05-17	24.000	24.390	23.610	23.630	19.650	303,468
2022-05-16	24.160	24.480	23.750	23.880	19.858	256,722
2022-05-13	23.800	24.410	23.750	24.000	19.958	345,284
2022-05-12	24.800	24.970	23.660	23.790	19.783	436,815
2022-05-11	24.720	25.310	24.590	25.090	20.864	279,385
2022-05-10	24.160	25.080	23.830	24.550	20.415	338,750
2022-05-09	24.980	25.250	24.560	24.650	20.499	191,482
2022-05-06	25.600	25.670	25.020	25.460	21.172	267,865
2022-05-05	26.270	26.900	25.860	26.250	21.829	430,895
2022-05-04	26.600	26.600	26.030	26.200	21.788	234,190
2022-05-03	26.900	27.510	25.930	26.060	21.671	387,556
2022-05-02	27.130	27.460	26.690	27.110	22.544	246,612
2022-04-29	27.750	27.860	27.300	27.540	22.902	159,441
2022-04-28	27.010	27.990	27.010	27.540	22.902	797,300
2022-04-27	29.240	29.290	26.670	26.770	22.262	570,214
2022-04-26	29.900	30.120	29.580	29.580	24.598	131,274
2022-04-22	29.990	30.400	29.850	30.190	25.106	57,674

← NewerPage 19 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.