Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	30.210	30.440	29.920	30.270	25.172	63,248
2022-04-20	29.700	29.950	29.580	29.840	24.814	101,359
2022-04-19	29.220	29.880	29.220	29.480	24.515	86,903
2022-04-14	29.080	29.600	29.080	29.480	24.515	100,454
2022-04-13	28.500	29.180	28.500	28.990	24.108	197,984
2022-04-12	29.520	29.750	29.020	29.120	24.216	126,477
2022-04-11	30.010	30.450	29.710	29.740	24.731	141,651
2022-04-08	30.420	30.460	30.120	30.260	25.164	59,709
2022-04-07	30.120	30.300	29.800	30.250	25.155	113,894
2022-04-06	29.700	30.490	29.700	30.430	25.305	83,631
2022-04-05	29.700	30.940	29.700	30.580	25.430	95,603
2022-04-04	29.670	30.540	29.525	30.240	25.147	146,856
2022-04-01	30.000	30.200	29.630	29.790	24.773	119,041
2022-03-31	30.470	30.800	30.250	30.250	25.155	174,687
2022-03-30	31.250	31.250	30.800	30.980	25.762	84,446
2022-03-29	30.760	31.090	30.690	30.800	25.613	115,697
2022-03-28	31.140	31.240	30.660	30.700	25.530	105,089
2022-03-25	31.370	31.420	30.940	31.060	25.829	65,766
2022-03-24	31.130	31.150	30.560	30.750	25.571	148,512
2022-03-23	31.880	31.920	31.370	31.480	26.178	113,209
2022-03-22	31.920	31.920	31.340	31.430	26.137	71,870
2022-03-21	32.130	32.250	31.430	31.430	26.137	80,976
2022-03-18	31.440	31.840	31.300	31.620	26.295	190,789
2022-03-17	31.420	31.770	30.840	31.150	25.904	288,056
2022-03-16	29.380	30.070	29.380	30.070	25.006	114,680
2022-03-15	28.800	29.440	28.710	29.380	24.432	83,870
2022-03-14	28.880	29.340	28.740	29.340	24.399	152,524
2022-03-11	29.010	29.490	28.650	28.660	23.833	427,039
2022-03-10	29.000	30.120	29.000	29.600	24.615	165,150
2022-03-09	27.860	28.720	27.680	28.340	23.567	95,593
2022-03-08	28.390	28.760	27.670	27.860	23.168	317,209
2022-03-07	30.350	30.350	28.690	28.810	23.958	220,201
2022-03-04	29.840	30.520	29.670	30.500	25.363	190,698
2022-03-03	30.700	30.890	29.730	30.110	25.039	163,679
2022-03-02	30.500	31.000	29.710	30.370	25.255	300,414
2022-03-01	30.600	31.310	30.470	31.280	26.012	147,695
2022-02-28	31.620	31.910	30.150	30.550	25.405	227,102
2022-02-25	31.260	32.230	31.200	32.040	26.328	157,068
2022-02-24	31.320	31.870	30.730	31.160	25.605	256,437
2022-02-23	31.000	32.160	30.960	31.900	26.213	161,012
2022-02-22	31.320	31.520	30.800	31.140	25.588	116,079
2022-02-21	31.650	32.110	31.320	31.940	26.246	124,195
2022-02-18	31.750	32.440	31.710	31.990	26.287	116,622
2022-02-17	32.600	32.950	32.420	32.490	26.698	181,611
2022-02-16	32.320	33.080	32.080	32.690	26.862	160,230
2022-02-15	31.020	32.080	31.020	31.950	26.254	253,898
2022-02-14	32.160	32.370	31.200	31.380	25.786	182,255
2022-02-11	32.070	32.660	31.750	32.270	26.517	237,827
2022-02-10	33.020	33.190	32.030	32.650	26.829	201,191
2022-02-09	32.100	32.740	31.870	32.740	26.903	201,592
2022-02-08	31.220	32.300	30.810	32.050	26.336	218,286
2022-02-07	31.410	31.660	30.760	31.220	25.654	234,782
2022-02-04	31.430	31.990	31.100	31.930	26.238	168,781
2022-02-03	32.230	32.440	31.610	31.830	26.155	281,257
2022-02-02	34.960	35.240	32.630	32.650	26.829	251,179
2022-02-01	34.070	36.250	33.800	34.860	28.645	474,718
2022-01-31	32.300	34.090	32.260	33.890	27.848	244,510
2022-01-28	31.980	32.880	31.080	32.780	26.936	526,335
2022-01-27	32.110	33.030	29.870	31.340	25.753	415,779
2022-01-25	32.600	33.330	31.390	32.150	26.418	265,933

← NewerPage 20 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.