Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	14.200	14.200	13.560	13.660	12.551	137,604
2025-05-20	14.090	14.160	13.950	14.040	12.900	144,959
2025-05-19	14.050	14.270	13.870	13.870	12.744	90,156
2025-05-16	13.900	14.005	13.740	13.920	12.790	115,478
2025-05-15	14.100	14.100	13.810	13.920	12.790	227,262
2025-05-14	14.330	14.570	14.050	14.050	12.909	219,384
2025-05-13	13.650	14.050	13.620	14.000	12.863	170,776
2025-05-12	13.860	13.970	13.480	13.480	12.386	279,567
2025-05-09	13.930	13.930	13.460	13.740	12.624	237,222
2025-05-08	13.980	14.420	13.450	13.950	12.817	339,620
2025-05-07	12.750	13.385	12.725	13.250	12.174	283,591
2025-05-06	13.080	13.340	13.060	13.150	12.082	91,139
2025-05-05	13.410	13.580	13.010	13.050	11.990	119,476
2025-05-02	13.450	13.600	13.350	13.460	12.367	159,482
2025-05-01	13.580	13.750	13.460	13.510	12.413	154,053
2025-04-30	13.430	13.770	13.310	13.540	12.441	310,162
2025-04-29	12.650	13.370	12.560	13.250	12.174	204,648
2025-04-28	12.600	12.700	12.430	12.470	11.458	151,150
2025-04-24	12.400	12.700	12.370	12.440	11.430	156,213
2025-04-23	12.310	12.540	12.170	12.400	11.393	387,666
2025-04-22	12.240	12.310	11.900	11.980	11.007	203,808
2025-04-17	12.390	12.430	12.200	12.400	11.393	159,795
2025-04-16	12.460	12.600	12.330	12.460	11.448	194,170
2025-04-15	12.500	12.690	12.340	12.460	11.448	173,752
2025-04-14	12.300	12.640	12.220	12.480	11.467	229,671
2025-04-11	12.300	12.370	12.020	12.360	11.356	146,655
2025-04-10	13.060	13.090	12.320	12.520	11.503	319,293
2025-04-09	12.160	12.270	11.670	11.740	10.787	308,098
2025-04-08	11.980	12.630	11.980	12.440	11.430	261,553
2025-04-07	11.510	12.170	11.275	11.890	10.925	433,021
2025-04-04	13.550	13.550	12.180	12.230	11.237	339,512
2025-04-03	13.790	14.020	13.640	13.800	12.680	316,797
2025-04-02	14.140	14.400	14.105	14.170	13.019	144,390
2025-04-01	14.090	14.130	13.720	14.010	12.872	127,858
2025-03-31	14.210	14.380	13.810	13.810	12.689	165,663
2025-03-28	14.330	14.640	14.230	14.450	13.277	268,142
2025-03-27	14.450	14.540	14.170	14.320	13.157	257,994
2025-03-26	14.550	14.720	14.460	14.470	13.295	132,727
2025-03-25	14.350	14.650	14.350	14.510	13.332	111,509
2025-03-24	14.350	14.630	14.140	14.310	13.148	101,372
2025-03-21	14.110	14.460	13.900	14.350	13.185	281,760
2025-03-20	14.130	14.400	14.100	14.360	13.194	199,224
2025-03-19	14.100	14.100	13.730	13.990	12.854	150,246
2025-03-18	14.210	14.370	13.950	14.040	12.900	204,478
2025-03-17	14.250	14.520	14.160	14.390	12.928	153,780
2025-03-14	14.320	14.320	14.100	14.200	12.757	102,720
2025-03-13	14.400	14.460	14.130	14.150	12.712	132,057
2025-03-12	14.410	14.505	14.155	14.260	12.811	135,085
2025-03-11	14.520	14.750	14.260	14.580	13.098	198,824
2025-03-10	14.680	14.860	14.510	14.760	13.260	62,556
2025-03-07	15.000	15.000	14.470	14.590	13.107	114,008
2025-03-06	14.810	15.090	14.670	15.060	13.530	296,378
2025-03-05	14.670	14.860	14.640	14.810	13.305	131,584
2025-03-04	15.260	15.260	14.630	14.810	13.305	202,213
2025-03-03	15.340	15.480	15.140	15.390	13.826	92,775
2025-02-28	15.600	15.600	15.150	15.180	13.637	204,916
2025-02-27	15.520	15.720	15.380	15.630	14.042	121,484
2025-02-26	15.650	15.650	15.380	15.430	13.862	97,089
2025-02-25	15.520	15.800	15.280	15.780	14.176	113,513
2025-02-24	15.500	15.695	15.390	15.470	13.898	104,502

← NewerPage 7 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.