Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	13.730	13.860	13.510	13.600	12.773	215,837
2025-11-05	14.050	14.055	13.630	13.780	12.943	191,071
2025-11-04	14.450	14.450	14.020	14.070	13.215	209,463
2025-11-03	14.360	14.630	14.250	14.510	13.628	111,301
2025-10-31	14.700	14.705	14.290	14.360	13.487	312,400
2025-10-30	14.700	14.750	14.540	14.720	13.825	157,636
2025-10-29	14.590	14.740	14.490	14.610	13.722	350,224
2025-10-28	15.320	15.320	14.590	14.620	13.731	246,792
2025-10-27	15.030	15.320	15.020	15.290	14.361	93,711
2025-10-24	14.920	15.055	14.885	15.000	14.088	106,072
2025-10-23	15.080	15.290	14.960	15.080	14.163	243,158
2025-10-22	14.540	15.000	14.540	15.000	14.088	632,906
2025-10-21	14.740	14.990	14.580	14.810	13.910	173,432
2025-10-20	14.530	14.610	14.480	14.530	13.647	306,134
2025-10-17	14.900	14.910	14.530	14.530	13.647	130,618
2025-10-16	14.970	15.120	14.890	14.980	14.070	176,978
2025-10-15	14.660	15.070	14.660	14.910	14.004	173,316
2025-10-14	14.690	14.830	14.570	14.740	13.844	147,244
2025-10-13	14.890	14.890	14.550	14.700	13.807	213,319
2025-10-10	15.000	15.060	14.800	15.020	14.107	160,224
2025-10-09	15.150	15.350	15.060	15.060	14.145	162,969
2025-10-08	15.200	15.335	15.050	15.120	14.201	405,033
2025-10-07	15.100	15.300	15.035	15.200	14.276	122,917
2025-10-06	15.310	15.350	15.010	15.050	14.135	112,717
2025-10-03	15.190	15.350	15.180	15.320	14.389	122,247
2025-10-02	15.390	15.410	15.160	15.290	14.361	177,963
2025-10-01	15.260	15.450	15.225	15.260	14.333	174,432
2025-09-30	15.430	15.485	15.250	15.290	14.361	235,684
2025-09-29	15.580	15.620	15.260	15.390	14.455	199,828
2025-09-26	15.350	15.580	15.290	15.550	14.605	365,820
2025-09-25	15.800	15.850	15.450	15.450	14.511	216,782
2025-09-24	16.100	16.100	15.690	15.810	14.849	218,141
2025-09-23	16.460	16.615	16.040	16.100	15.122	238,505
2025-09-22	17.000	17.010	16.330	16.380	15.384	204,044
2025-09-19	16.790	16.970	16.580	16.930	15.901	1,944,155
2025-09-18	16.670	16.780	16.490	16.680	15.666	280,339
2025-09-17	16.660	16.660	16.300	16.400	15.403	171,791
2025-09-16	16.390	16.650	16.290	16.650	15.638	242,504
2025-09-15	16.350	16.350	15.970	16.310	15.319	156,376
2025-09-12	16.800	17.160	16.490	16.560	15.215	319,997
2025-09-11	16.670	16.695	16.200	16.510	15.169	278,945
2025-09-10	16.440	16.640	16.400	16.590	15.243	340,240
2025-09-09	16.410	16.780	16.370	16.440	15.105	307,963
2025-09-08	16.500	16.700	16.150	16.450	15.114	249,553
2025-09-05	16.490	16.590	16.330	16.400	15.068	172,584
2025-09-04	16.280	16.500	16.110	16.450	15.114	284,606
2025-09-03	16.150	16.230	15.800	15.920	14.627	260,434
2025-09-02	16.280	16.590	16.160	16.190	14.875	259,388
2025-09-01	16.660	16.660	16.175	16.280	14.958	226,509
2025-08-29	16.290	16.585	16.290	16.500	15.160	244,070
2025-08-28	16.640	16.705	16.230	16.320	14.995	124,129
2025-08-27	16.660	16.915	16.260	16.510	15.169	290,311
2025-08-26	15.900	16.710	15.750	16.600	15.252	716,321
2025-08-25	16.230	16.240	15.810	15.900	14.609	262,012
2025-08-22	16.130	16.225	15.850	15.940	14.646	372,447
2025-08-21	16.150	16.190	15.950	16.000	14.701	596,479
2025-08-20	16.350	16.800	16.070	16.140	14.830	382,500
2025-08-19	16.220	16.270	16.050	16.150	14.839	270,305
2025-08-18	16.470	16.540	16.220	16.250	14.931	263,840
2025-08-15	16.600	16.750	16.460	16.520	15.179	331,787

← NewerPage 5 of 22 · 1,268 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.