Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	15.770	15.830	15.510	15.620	14.033	75,597
2025-02-20	15.820	15.850	15.500	15.770	14.167	143,126
2025-02-19	15.560	15.780	15.500	15.780	14.176	112,914
2025-02-18	15.510	15.660	15.500	15.580	13.997	54,437
2025-02-17	15.400	15.630	15.300	15.560	13.979	144,989
2025-02-14	15.650	15.700	15.410	15.420	13.853	74,412
2025-02-13	15.650	15.680	15.420	15.490	13.916	98,430
2025-02-12	15.430	15.650	15.430	15.510	13.934	72,684
2025-02-11	15.960	15.960	15.360	15.530	13.952	137,174
2025-02-10	15.850	15.910	15.610	15.670	14.078	120,371
2025-02-07	16.020	16.160	15.860	15.900	14.284	118,969
2025-02-06	15.950	16.280	15.950	16.040	14.410	193,354
2025-02-05	15.840	15.990	15.770	15.850	14.239	329,847
2025-02-04	15.360	15.670	15.190	15.610	14.024	222,509
2025-02-03	15.500	15.540	14.930	15.150	13.610	398,723
2025-01-31	15.780	16.100	15.470	15.570	13.988	654,285
2025-01-30	17.960	17.960	15.900	15.950	14.329	474,544
2025-01-29	17.800	18.240	17.560	18.240	16.386	314,431
2025-01-28	17.370	17.450	17.080	17.360	15.596	118,122
2025-01-24	17.420	17.760	17.320	17.330	15.569	60,517
2025-01-23	17.720	17.830	17.410	17.700	15.901	137,233
2025-01-22	17.390	17.730	17.360	17.640	15.847	115,603
2025-01-21	17.380	17.520	17.190	17.450	15.677	152,038
2025-01-20	17.550	17.700	17.020	17.120	15.380	182,513
2025-01-17	17.340	17.590	17.250	17.550	15.766	100,336
2025-01-16	17.220	17.510	16.950	17.360	15.596	165,204
2025-01-15	16.510	17.035	16.510	16.950	15.227	133,542
2025-01-14	16.340	16.830	16.340	16.830	15.120	91,342
2025-01-13	16.450	16.450	16.200	16.250	14.599	135,523
2025-01-10	16.500	16.620	16.330	16.520	14.841	111,535
2025-01-09	16.300	16.400	16.130	16.320	14.661	136,597
2025-01-08	16.100	16.430	15.940	16.400	14.733	97,133
2025-01-07	16.080	16.200	16.000	16.130	14.491	70,536
2025-01-06	16.020	16.090	15.860	15.960	14.338	55,742
2025-01-03	15.960	16.160	15.870	16.010	14.383	98,043
2025-01-02	15.930	16.130	15.810	16.050	14.419	70,967
2024-12-31	15.880	16.060	15.860	15.990	14.365	40,079
2024-12-30	16.000	16.065	15.890	16.020	14.392	80,879
2024-12-27	16.050	16.190	15.960	16.190	14.545	109,022
2024-12-24	15.800	16.110	15.800	16.110	14.473	99,211
2024-12-23	15.800	16.090	15.800	16.040	14.410	132,972
2024-12-20	16.300	16.300	15.790	15.800	14.194	140,991
2024-12-19	15.610	16.405	15.610	16.330	14.670	338,343
2024-12-18	16.700	16.700	15.170	15.170	13.628	306,878
2024-12-17	16.500	16.500	16.180	16.470	14.796	250,142
2024-12-16	16.320	16.430	16.200	16.300	14.643	304,433
2024-12-13	16.250	16.280	16.000	16.280	14.626	107,331
2024-12-12	16.800	16.880	16.290	16.350	14.688	233,553
2024-12-11	16.640	16.850	16.600	16.660	14.967	121,571
2024-12-10	17.000	17.110	16.640	16.640	14.949	121,954
2024-12-09	17.660	17.670	17.200	17.300	15.542	134,749
2024-12-06	17.850	17.970	17.575	17.670	15.874	99,266
2024-12-05	18.000	18.450	17.980	18.160	16.314	202,477
2024-12-04	17.810	18.200	17.730	17.870	16.054	88,224
2024-12-03	18.280	18.280	17.960	18.070	16.234	79,054
2024-12-02	17.890	18.170	17.850	17.980	16.153	104,319
2024-11-29	17.780	17.930	17.640	17.750	15.946	111,024
2024-11-28	17.940	18.090	17.740	17.970	16.144	117,605
2024-11-27	18.200	18.260	17.600	17.770	15.964	117,230
2024-11-26	17.860	18.330	17.830	18.080	16.243	111,990

← NewerPage 8 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.