Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	11.940	12.040	11.560	11.560	10.857	1,381,617
2026-02-03	14.400	14.440	11.890	11.890	11.167	2,350,083
2026-02-02	14.150	14.320	13.980	14.280	13.412	153,563
2026-01-30	14.160	14.470	14.110	14.160	13.299	310,617
2026-01-29	14.100	14.380	14.000	14.270	13.403	173,383
2026-01-28	14.060	14.600	14.060	14.180	13.318	452,251
2026-01-27	14.250	14.460	14.150	14.320	13.450	135,255
2026-01-23	14.100	14.370	14.030	14.280	13.412	122,129
2026-01-22	14.100	14.430	14.100	14.140	13.281	106,981
2026-01-21	14.130	14.160	13.810	14.160	13.299	330,654
2026-01-20	14.045	14.150	13.940	14.150	13.290	149,620
2026-01-19	14.100	14.120	13.880	14.120	13.262	118,322
2026-01-16	14.000	14.080	13.820	14.030	13.177	129,751
2026-01-15	13.750	14.070	13.750	13.990	13.140	199,714
2026-01-14	14.030	14.030	13.675	13.800	12.961	230,465
2026-01-13	14.300	14.485	13.950	13.950	13.102	171,652
2026-01-12	14.980	14.980	14.260	14.330	13.459	76,416
2026-01-09	14.050	14.400	14.050	14.270	13.403	77,161
2026-01-08	14.180	14.250	14.060	14.250	13.384	85,114
2026-01-07	14.030	14.180	13.900	14.100	13.243	101,632
2026-01-06	14.000	14.260	13.975	14.030	13.177	141,560
2026-01-05	14.100	14.170	13.880	13.950	13.102	170,153
2026-01-02	14.010	14.280	13.985	14.170	13.309	40,924
2025-12-31	14.150	14.210	14.020	14.060	13.205	86,620
2025-12-30	14.020	14.310	14.020	14.190	13.328	126,439
2025-12-29	14.080	14.190	13.930	14.110	13.252	59,196
2025-12-24	14.140	14.190	14.010	14.080	13.224	48,398
2025-12-23	14.050	14.260	13.920	14.140	13.281	85,878
2025-12-22	14.170	14.330	13.970	14.070	13.215	76,221
2025-12-19	13.950	14.200	13.860	14.170	13.309	457,743
2025-12-18	13.520	14.020	13.490	14.010	13.159	198,250
2025-12-17	13.920	13.930	13.400	13.540	12.717	381,151
2025-12-16	13.860	14.070	13.810	13.940	13.093	133,445
2025-12-15	13.820	14.040	13.610	13.960	13.112	189,350
2025-12-12	13.880	14.070	13.840	13.900	13.055	101,536
2025-12-11	14.300	14.370	13.900	13.950	13.102	152,137
2025-12-10	14.480	14.570	14.060	14.180	13.318	209,163
2025-12-09	14.190	14.315	13.960	14.210	13.346	147,440
2025-12-08	14.040	14.300	13.845	14.190	13.328	166,401
2025-12-05	14.000	14.110	13.870	14.010	13.159	186,110
2025-12-04	14.080	14.280	13.970	14.130	13.271	184,437
2025-12-03	13.820	14.200	13.760	14.080	13.224	259,025
2025-12-02	13.850	13.975	13.680	13.760	12.924	335,416
2025-12-01	13.900	14.145	13.770	13.890	13.046	175,176
2025-11-28	13.850	13.950	13.720	13.900	13.055	166,950
2025-11-27	14.000	14.000	13.460	13.750	12.914	170,695
2025-11-26	13.210	13.580	13.190	13.560	12.736	229,836
2025-11-25	13.220	13.300	13.090	13.210	12.407	180,019
2025-11-24	13.120	13.140	13.030	13.100	12.304	140,097
2025-11-21	13.120	13.120	12.830	12.830	12.050	180,785
2025-11-20	12.900	13.190	12.855	13.150	12.351	248,912
2025-11-19	12.880	12.900	12.650	12.840	12.060	177,263
2025-11-18	13.100	13.100	12.895	12.920	12.135	205,087
2025-11-17	13.050	13.130	12.880	13.040	12.247	819,739
2025-11-14	13.400	13.400	13.050	13.120	12.323	493,891
2025-11-13	13.730	13.760	13.430	13.580	12.755	286,584
2025-11-12	13.860	13.970	13.690	13.690	12.858	314,161
2025-11-11	13.750	13.980	13.750	13.890	13.046	127,288
2025-11-10	13.660	13.980	13.590	13.950	13.102	280,432
2025-11-07	14.060	14.060	13.560	13.650	12.820	186,924

← NewerPage 4 of 5 · 254 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.