Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.990	17.080	16.620	16.700	15.344	475,910
2025-08-13	17.490	17.720	17.020	17.120	15.730	370,224
2025-08-12	17.540	17.635	17.220	17.490	16.070	330,466
2025-08-11	17.180	17.760	17.145	17.650	16.217	236,860
2025-08-08	17.580	17.580	17.055	17.340	15.932	465,174
2025-08-07	17.200	17.820	17.010	17.580	16.153	516,513
2025-08-06	17.650	18.065	17.360	17.400	15.987	889,158
2025-08-05	16.480	18.480	16.450	17.730	16.290	1,451,731
2025-08-04	15.620	15.720	15.170	15.260	14.021	223,438
2025-08-01	15.060	15.660	15.050	15.620	14.352	453,943
2025-07-31	15.190	15.450	15.095	15.440	14.186	305,558
2025-07-30	15.190	15.340	14.890	15.270	14.030	303,663
2025-07-29	15.200	15.230	14.810	15.220	13.984	234,253
2025-07-28	15.200	15.500	15.180	15.360	14.113	114,116
2025-07-25	15.210	15.230	14.975	15.090	13.865	108,746
2025-07-24	15.220	15.260	15.050	15.150	13.920	115,729
2025-07-23	15.400	15.500	15.120	15.220	13.984	177,365
2025-07-22	14.960	15.390	14.730	15.390	14.140	185,679
2025-07-21	15.000	15.110	14.830	14.930	13.718	71,032
2025-07-18	15.100	15.230	15.010	15.130	13.902	117,553
2025-07-17	15.130	15.130	14.850	14.950	13.736	143,436
2025-07-16	15.020	15.120	14.730	14.920	13.709	135,715
2025-07-15	14.800	15.140	14.510	15.120	13.892	196,345
2025-07-14	14.560	14.740	14.420	14.680	13.488	153,979
2025-07-11	14.830	14.970	14.540	14.700	13.506	146,449
2025-07-10	14.800	14.900	14.620	14.800	13.598	198,741
2025-07-09	14.490	14.595	14.320	14.560	13.378	194,731
2025-07-08	14.380	14.450	14.040	14.360	13.194	133,954
2025-07-07	14.320	14.480	14.080	14.320	13.157	115,247
2025-07-04	14.250	14.390	14.160	14.320	13.157	173,077
2025-07-03	13.810	14.310	13.610	14.170	13.019	387,855
2025-07-02	13.850	13.950	13.730	13.790	12.670	174,249
2025-07-01	13.800	13.950	13.610	13.710	12.597	148,730
2025-06-30	13.880	13.880	13.435	13.530	12.431	251,858
2025-06-27	13.480	13.820	13.480	13.710	12.597	230,963
2025-06-26	13.200	13.620	12.890	13.530	12.431	366,700
2025-06-25	13.580	13.580	13.140	13.340	12.257	373,715
2025-06-24	13.200	13.490	13.040	13.280	12.202	244,533
2025-06-23	12.770	13.070	12.735	12.940	11.889	256,832
2025-06-20	12.890	13.300	12.700	13.200	12.128	570,120
2025-06-19	13.010	13.070	12.850	12.910	11.862	296,606
2025-06-18	13.240	13.270	13.010	13.090	12.027	227,886
2025-06-17	13.200	13.380	13.140	13.170	12.101	235,790
2025-06-16	12.980	13.180	12.780	13.150	12.082	262,996
2025-06-13	13.530	13.540	12.770	12.940	11.889	388,726
2025-06-12	13.670	13.900	13.490	13.750	12.634	350,775
2025-06-11	13.560	13.740	13.430	13.650	12.542	291,444
2025-06-10	13.500	13.600	13.380	13.590	12.487	264,890
2025-06-06	13.660	13.740	13.300	13.460	12.367	721,331
2025-06-05	13.550	13.640	13.430	13.630	12.523	166,093
2025-06-04	13.730	13.880	13.430	13.590	12.487	175,491
2025-06-03	13.930	13.930	13.500	13.570	12.468	100,323
2025-06-02	13.790	13.900	13.580	13.750	12.634	108,489
2025-05-30	13.620	13.830	13.490	13.730	12.615	229,609
2025-05-29	13.630	13.900	13.460	13.750	12.634	132,313
2025-05-28	13.260	13.880	13.260	13.520	12.422	258,674
2025-05-27	13.250	13.340	13.110	13.200	12.128	429,615
2025-05-26	13.500	13.835	13.100	13.150	12.082	193,262
2025-05-23	13.540	13.540	13.290	13.430	12.340	240,539
2025-05-22	13.330	13.580	13.150	13.280	12.202	181,159

← NewerPage 6 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.