Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.360	13.840	13.290	13.770	13.327	434,924
2026-07-23	13.400	13.610	13.240	13.420	12.989	404,583
2026-07-22	13.130	13.400	13.100	13.330	12.901	317,479
2026-07-21	13.190	13.240	13.000	13.130	12.708	533,867
2026-07-20	13.150	13.295	13.020	13.220	12.795	305,091
2026-07-17	13.370	13.460	13.150	13.170	12.747	225,442
2026-07-16	12.800	13.400	12.800	13.400	12.969	545,937
2026-07-15	12.850	12.940	12.720	12.890	12.476	193,792
2026-07-14	12.620	12.870	12.600	12.820	12.408	207,373
2026-07-13	12.900	13.090	12.670	12.780	12.369	237,161
2026-07-10	12.930	13.090	12.770	12.970	12.553	305,506
2026-07-09	12.880	12.970	12.680	12.930	12.514	253,672
2026-07-08	12.700	12.910	12.590	12.880	12.466	303,133
2026-07-07	12.650	12.860	12.560	12.830	12.417	545,284
2026-07-06	12.510	12.720	12.335	12.650	12.243	271,024
2026-07-03	12.600	12.640	12.410	12.500	12.098	606,234
2026-07-02	12.700	12.700	12.480	12.570	12.166	367,538
2026-07-01	12.960	12.960	12.640	12.670	12.263	322,489
2026-06-30	12.630	13.050	12.600	12.900	12.485	334,733
2026-06-29	12.850	13.070	12.540	12.650	12.243	374,094
2026-06-26	12.590	12.860	12.590	12.840	12.427	299,290
2026-06-25	12.600	12.790	12.410	12.720	12.311	497,112
2026-06-24	12.640	12.640	11.975	12.620	12.214	500,798
2026-06-23	12.900	13.070	12.540	12.590	12.185	1,073,576
2026-06-22	13.150	13.330	13.050	13.100	12.679	346,985
2026-06-19	13.100	13.145	12.850	13.070	12.650	855,772
2026-06-18	12.750	13.330	12.730	12.950	12.534	596,295
2026-06-17	12.700	12.950	12.540	12.830	12.417	5,046,089
2026-06-16	12.310	12.780	12.240	12.690	12.282	439,975
2026-06-15	12.300	12.360	12.220	12.260	11.866	277,612
2026-06-12	12.050	12.190	11.980	12.080	11.692	299,074
2026-06-11	11.780	12.000	11.715	11.900	11.517	310,982
2026-06-10	11.780	11.930	11.650	11.790	11.411	151,989
2026-06-09	11.630	11.810	11.480	11.740	11.363	239,684
2026-06-05	11.610	11.740	11.590	11.650	11.275	252,477
2026-06-04	11.410	11.730	11.320	11.550	11.179	201,951
2026-06-03	11.540	11.690	11.250	11.690	11.314	315,566
2026-06-02	11.350	11.750	11.170	11.530	11.159	449,822
2026-06-01	11.280	11.510	11.230	11.350	10.985	348,819
2026-05-29	10.990	11.350	10.880	11.280	10.917	3,007,700
2026-05-28	11.380	11.430	10.970	10.980	10.627	535,948
2026-05-27	11.190	11.320	11.060	11.320	10.956	390,133
2026-05-26	11.120	11.200	10.860	11.200	10.840	254,824
2026-05-25	11.190	11.190	10.810	11.120	10.762	348,854
2026-05-22	11.490	11.510	10.980	11.090	10.733	496,580
2026-05-21	11.340	11.560	11.250	11.480	11.111	187,761
2026-05-20	11.520	11.520	11.130	11.190	10.830	199,288
2026-05-19	11.310	11.530	11.260	11.530	11.159	185,732
2026-05-18	11.460	11.510	11.190	11.190	10.830	284,100
2026-05-15	11.480	11.640	11.460	11.530	11.159	182,494
2026-05-14	11.450	11.450	11.280	11.400	11.033	313,659
2026-05-13	11.460	11.560	11.200	11.410	11.043	259,392
2026-05-12	11.950	11.950	11.310	11.590	11.217	310,676
2026-05-11	11.900	12.260	11.740	11.940	11.556	350,453
2026-05-08	11.600	11.850	11.350	11.810	11.430	417,461
2026-05-07	11.360	12.110	11.160	11.810	11.430	854,195
2026-05-06	10.840	10.940	10.700	10.940	10.588	169,796
2026-05-05	10.600	10.820	10.550	10.760	10.414	148,554
2026-05-04	10.720	10.830	10.620	10.620	10.279	143,967
2026-05-01	10.800	10.800	10.620	10.720	10.375	149,477

← NewerPage 2 of 22 · 1,267 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.