Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	10.800	10.800	10.620	10.720	10.375	149,477
2026-04-30	10.560	10.940	10.560	10.700	10.356	223,950
2026-04-29	10.600	10.880	10.560	10.720	10.375	286,164
2026-04-28	10.650	10.690	10.480	10.600	10.259	158,951
2026-04-27	10.680	10.710	10.480	10.630	10.288	120,380
2026-04-24	10.760	10.760	10.460	10.610	10.269	191,127
2026-04-23	10.690	10.850	10.610	10.740	10.395	217,991
2026-04-22	10.750	10.770	10.590	10.670	10.327	194,667
2026-04-21	10.840	10.840	10.715	10.790	10.443	108,583
2026-04-20	10.710	10.880	10.660	10.800	10.453	138,003
2026-04-17	10.700	10.860	10.590	10.660	10.317	421,438
2026-04-16	10.920	11.010	10.680	10.710	10.366	297,706
2026-04-15	11.030	11.160	10.700	10.760	10.414	309,156
2026-04-14	10.760	10.830	10.620	10.690	10.346	210,887
2026-04-13	10.490	10.770	10.360	10.510	10.172	269,545
2026-04-10	10.570	10.620	10.450	10.610	10.269	197,708
2026-04-09	10.690	10.700	10.380	10.450	10.114	237,862
2026-04-08	10.300	10.860	10.300	10.690	10.346	395,102
2026-04-07	10.460	10.650	10.300	10.410	10.075	252,888
2026-04-02	10.800	10.800	10.230	10.290	9.959	253,245
2026-04-01	10.800	10.850	10.630	10.670	10.327	307,579
2026-03-31	10.200	10.720	10.060	10.670	10.327	665,695
2026-03-30	9.980	10.160	9.680	10.150	9.824	743,240
2026-03-27	9.650	10.110	9.640	10.070	9.746	547,176
2026-03-26	9.850	9.925	9.705	9.830	9.514	814,505
2026-03-25	9.860	10.010	9.700	9.820	9.504	621,338
2026-03-24	9.870	9.890	9.540	9.810	9.495	490,911
2026-03-23	9.760	9.810	9.500	9.630	9.320	793,560
2026-03-20	10.130	10.170	9.930	9.930	9.611	782,939
2026-03-19	10.500	10.520	10.140	10.190	9.862	347,782
2026-03-18	10.500	10.710	10.440	10.600	10.259	382,479
2026-03-17	10.570	10.570	10.350	10.470	10.133	296,304
2026-03-16	10.710	10.940	10.600	10.820	10.162	425,241
2026-03-13	10.790	10.920	10.600	10.780	10.125	398,555
2026-03-12	11.220	11.410	10.730	10.900	10.238	700,412
2026-03-11	11.270	11.280	11.100	11.210	10.529	368,117
2026-03-10	11.600	11.600	11.100	11.140	10.463	480,221
2026-03-09	11.800	11.800	11.190	11.300	10.613	689,863
2026-03-06	11.700	11.830	11.560	11.830	11.111	444,217
2026-03-05	11.710	11.820	11.630	11.750	11.036	347,936
2026-03-04	11.800	11.860	11.470	11.570	10.867	500,562
2026-03-03	11.960	12.150	11.780	11.890	11.167	270,731
2026-03-02	12.190	12.190	11.950	11.990	11.261	253,807
2026-02-27	12.250	12.370	12.150	12.180	11.440	277,012
2026-02-26	12.140	12.260	12.080	12.100	11.365	327,474
2026-02-25	11.860	12.120	11.820	12.030	11.299	189,987
2026-02-24	12.680	12.680	11.750	11.750	11.036	488,730
2026-02-23	12.680	12.800	12.170	12.170	11.430	442,014
2026-02-20	12.550	12.755	12.500	12.680	11.909	327,473
2026-02-19	12.500	12.790	12.420	12.700	11.928	553,439
2026-02-18	12.280	12.540	12.270	12.520	11.759	335,946
2026-02-17	12.340	12.340	12.070	12.270	11.524	164,866
2026-02-16	12.150	12.280	11.960	12.190	11.449	475,022
2026-02-13	12.350	12.440	12.030	12.080	11.346	593,052
2026-02-12	12.350	12.530	12.170	12.390	11.637	833,406
2026-02-11	12.220	12.450	12.000	12.350	11.599	769,423
2026-02-10	11.800	12.310	11.720	12.170	11.430	543,429
2026-02-09	11.560	11.900	11.500	11.780	11.064	517,777
2026-02-06	11.480	11.670	11.140	11.250	10.566	708,844
2026-02-05	11.540	11.900	11.040	11.580	10.876	1,096,493

← NewerPage 3 of 22 · 1,266 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.