Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	18.330	18.450	17.840	17.840	16.027	289,448
2024-11-22	17.890	18.200	17.660	18.010	16.180	209,236
2024-11-21	17.860	17.860	17.390	17.490	15.713	105,484
2024-11-20	18.080	18.080	17.580	17.580	15.793	125,660
2024-11-19	18.050	18.170	17.660	17.700	15.901	98,822
2024-11-18	17.860	18.090	17.750	17.900	16.081	94,424
2024-11-15	18.000	18.180	17.830	17.860	16.045	96,617
2024-11-14	17.860	18.020	17.720	17.850	16.036	91,558
2024-11-13	18.280	18.290	17.860	17.940	16.117	156,153
2024-11-12	18.420	18.420	18.080	18.200	16.350	172,773
2024-11-11	18.000	18.510	18.000	18.420	16.548	154,842
2024-11-08	18.350	18.410	17.970	18.040	16.207	266,664
2024-11-07	17.860	18.320	17.610	18.200	16.350	490,962
2024-11-06	17.260	17.380	17.050	17.350	15.587	98,499
2024-11-05	17.030	17.210	16.830	16.890	15.174	78,531
2024-11-04	17.550	17.550	17.060	17.190	15.443	99,564
2024-11-01	17.030	17.290	16.850	17.170	15.425	84,326
2024-10-31	17.280	17.430	17.000	17.370	15.605	160,971
2024-10-30	17.310	17.460	17.130	17.310	15.551	113,262
2024-10-29	17.690	17.970	17.220	17.250	15.497	167,161
2024-10-28	17.500	17.650	17.380	17.600	15.811	79,943
2024-10-25	17.410	17.600	17.280	17.400	15.632	62,468
2024-10-24	17.250	17.620	17.150	17.400	15.632	84,486
2024-10-23	17.310	17.440	17.000	17.440	15.668	111,191
2024-10-22	17.650	17.650	17.050	17.090	15.353	95,862
2024-10-21	17.790	17.850	17.530	17.700	15.901	140,327
2024-10-18	17.750	17.770	17.530	17.610	15.820	108,455
2024-10-17	17.730	17.900	17.530	17.740	15.937	148,642
2024-10-16	17.300	17.610	17.300	17.540	15.757	209,687
2024-10-15	17.250	17.500	17.090	17.500	15.722	164,492
2024-10-14	17.220	17.240	16.800	17.080	15.344	66,322
2024-10-11	17.400	17.400	16.940	17.060	15.326	116,478
2024-10-10	16.950	17.410	16.810	17.300	15.542	339,556
2024-10-09	16.810	16.980	16.650	16.860	15.147	213,132
2024-10-08	16.040	16.770	16.000	16.770	15.066	272,995
2024-10-07	15.760	16.290	15.620	16.170	14.527	74,271
2024-10-04	15.630	15.890	15.620	15.720	14.122	79,314
2024-10-03	15.890	16.065	15.590	15.950	14.329	121,935
2024-10-02	15.970	16.060	15.820	15.840	14.230	102,713
2024-10-01	15.850	16.020	15.650	16.000	14.374	125,078
2024-09-30	15.770	15.790	15.530	15.530	13.952	269,896
2024-09-27	15.700	15.740	15.310	15.740	14.140	102,147
2024-09-26	15.390	15.660	15.340	15.650	14.060	257,076
2024-09-25	15.460	15.480	15.110	15.240	13.691	116,052
2024-09-24	15.100	15.290	15.090	15.250	13.700	112,457
2024-09-23	15.500	15.700	15.310	15.350	13.790	66,209
2024-09-20	15.650	15.880	15.350	15.500	13.925	374,825
2024-09-19	15.440	15.640	15.150	15.550	13.970	152,172
2024-09-18	14.920	15.190	14.850	15.140	13.601	83,300
2024-09-17	15.070	15.200	14.920	14.940	13.422	85,425
2024-09-16	15.290	15.310	14.840	14.920	13.404	139,995
2024-09-13	15.350	15.470	15.145	15.260	13.503	104,365
2024-09-12	15.310	15.320	14.960	15.200	13.449	137,867
2024-09-11	15.380	15.380	14.960	15.030	13.299	116,805
2024-09-10	15.000	15.200	14.840	15.050	13.317	100,670
2024-09-09	14.860	14.950	14.640	14.840	13.131	96,987
2024-09-06	15.070	15.210	14.720	14.970	13.246	111,440
2024-09-05	14.970	15.150	14.830	15.130	13.388	83,157
2024-09-04	15.400	15.400	14.855	14.950	13.228	113,679
2024-09-03	15.380	15.610	15.160	15.580	13.786	166,020

← NewerPage 9 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.