Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	33.080	33.350	32.690	33.200	27.281	149,422
2022-01-21	34.000	34.300	33.200	33.580	27.593	242,198
2022-01-20	34.820	35.320	34.240	34.450	28.308	183,356
2022-01-19	34.990	35.780	34.700	35.170	28.900	314,554
2022-01-18	34.160	35.700	34.150	35.200	28.925	287,294
2022-01-17	34.150	34.150	33.310	34.070	27.996	84,721
2022-01-14	33.390	34.110	33.270	33.860	27.823	128,447
2022-01-13	32.800	34.240	32.800	33.780	27.758	153,122
2022-01-12	32.500	33.240	32.290	33.220	27.298	148,612
2022-01-11	31.540	32.550	31.540	32.380	26.607	115,642
2022-01-10	32.150	32.280	31.240	32.150	26.418	81,990
2022-01-07	32.350	32.525	32.000	32.150	26.418	88,529
2022-01-06	32.950	32.950	31.540	31.710	26.057	98,445
2022-01-05	34.200	34.270	33.200	33.210	27.289	61,905
2022-01-04	33.470	34.110	33.400	34.100	28.021	115,333
2021-12-31	33.730	33.930	33.450	33.480	27.511	55,600
2021-12-30	33.760	33.940	33.480	33.860	27.823	65,654
2021-12-29	33.150	33.820	33.150	33.690	27.684	93,032
2021-12-24	33.200	33.290	32.870	33.130	27.224	36,242
2021-12-23	32.980	33.040	32.640	32.890	27.026	99,400
2021-12-22	32.510	32.810	32.030	32.500	26.706	111,245
2021-12-21	33.170	33.180	32.610	33.000	27.117	112,085
2021-12-20	33.330	33.400	32.640	32.720	26.887	70,193
2021-12-17	33.200	33.700	33.040	33.330	27.388	269,560
2021-12-16	33.150	34.280	32.510	32.810	26.961	260,823
2021-12-15	33.800	34.160	33.460	33.610	27.618	127,464
2021-12-14	33.180	34.300	32.860	34.070	27.996	394,926
2021-12-13	33.310	33.440	32.840	33.230	27.306	53,592
2021-12-10	33.150	33.300	32.330	33.200	27.281	114,294
2021-12-09	32.800	33.150	32.620	33.000	27.117	199,201
2021-12-08	32.260	32.780	31.980	32.540	26.739	99,651
2021-12-07	31.740	31.940	31.320	31.840	26.164	104,963
2021-12-06	31.490	31.490	30.800	31.220	25.654	141,337
2021-12-03	31.670	31.980	31.330	31.630	25.991	123,109
2021-12-02	31.540	31.890	31.390	31.690	26.040	224,053
2021-12-01	32.500	33.000	32.340	32.460	26.673	257,658
2021-11-30	31.480	33.520	31.220	32.800	26.952	637,274
2021-11-29	29.680	30.480	29.650	30.210	24.824	275,836
2021-11-26	31.800	31.800	30.000	30.010	24.660	103,538
2021-11-25	30.880	31.540	30.770	31.150	25.597	232,669
2021-11-24	30.210	31.260	30.210	31.140	25.588	86,260
2021-11-23	31.150	31.225	30.850	31.150	25.597	74,145
2021-11-22	31.210	31.545	30.950	31.080	25.539	59,845
2021-11-19	31.480	31.830	31.350	31.360	25.769	51,736
2021-11-18	31.440	31.780	31.280	31.520	25.901	175,252
2021-11-17	31.500	31.940	31.450	31.790	26.123	98,422
2021-11-16	31.600	31.630	31.250	31.450	25.843	92,358
2021-11-15	32.260	32.260	31.745	32.000	26.295	61,603
2021-11-12	32.050	32.490	32.050	32.120	26.394	87,625
2021-11-11	32.380	32.380	31.640	32.070	26.353	95,470
2021-11-10	33.000	33.000	32.310	32.510	26.714	110,381
2021-11-09	32.940	33.540	32.810	33.430	27.470	140,155
2021-11-08	32.500	32.680	32.340	32.590	26.780	147,228
2021-11-05	33.000	33.290	32.440	32.580	26.772	133,775
2021-11-04	32.000	32.750	31.710	32.750	26.911	495,790
2021-11-03	31.800	32.240	31.500	31.600	25.966	143,841
2021-11-02	31.930	31.930	31.420	31.500	25.884	100,542
2021-11-01	31.900	32.000	31.620	31.700	26.049	125,709
2021-10-29	32.000	32.000	31.290	31.350	25.761	74,863
2021-10-28	32.100	32.360	31.830	31.950	26.254	87,075

← NewerPage 21 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.