Credit Corp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.100	14.430	14.100	14.270	14.270	222,164
2026-10-15	14.310	14.310	13.890	14.080	14.080	231,445
2026-10-14	14.520	14.520	14.220	14.310	14.310	196,177
2026-10-13	14.540	14.540	14.320	14.470	14.470	204,924
2026-10-12	14.620	14.620	14.320	14.340	14.340	185,288
2026-10-09	14.450	14.600	14.400	14.560	14.560	229,946
2026-10-08	14.230	14.460	14.220	14.440	14.440	289,295
2026-10-07	14.200	14.440	14.170	14.430	14.430	358,717
2026-10-06	14.180	14.240	13.860	14.150	14.150	227,993
2026-10-05	14.200	14.380	14.090	14.210	14.210	169,125
2026-10-02	14.100	14.190	13.940	14.190	14.190	167,497
2026-10-01	14.210	14.240	13.800	13.850	13.850	252,895
2026-09-30	13.790	14.270	13.790	14.270	14.270	214,933
2026-09-29	14.110	14.110	13.800	13.990	13.990	260,256
2026-09-28	14.000	14.250	14.000	14.130	14.130	160,105
2026-09-25	14.350	14.380	14.110	14.190	14.190	292,020
2026-09-24	14.100	14.340	14.090	14.250	14.250	317,190
2026-09-23	14.040	14.250	13.990	14.170	14.170	225,795
2026-09-22	13.700	14.040	13.700	13.920	13.920	171,737
2026-09-21	13.740	14.060	13.710	13.910	13.910	237,767
2026-09-18	13.900	13.900	13.620	13.810	13.810	656,652
2026-09-17	13.590	13.755	13.400	13.600	13.600	287,426
2026-09-16	13.530	13.675	13.340	13.600	13.600	492,159
2026-09-15	13.480	13.710	13.480	13.610	13.610	516,412
2026-09-14	13.690	13.860	13.490	13.780	13.780	494,059
2026-09-11	14.000	14.260	14.000	14.150	13.695	299,402
2026-09-10	14.000	14.140	13.830	14.080	13.627	344,417
2026-09-09	14.100	14.170	13.980	13.980	13.531	183,887
2026-09-08	14.500	14.500	14.070	14.180	13.724	157,747
2026-09-07	14.300	14.490	14.300	14.370	13.908	150,805
2026-09-04	14.110	14.410	14.080	14.300	13.840	223,443
2026-09-03	14.170	14.180	14.010	14.110	13.656	402,896
2026-09-02	14.240	14.240	13.980	14.110	13.656	243,797
2026-09-01	13.990	14.280	13.890	14.250	13.792	296,433
2026-08-31	14.020	14.140	13.780	14.010	13.560	321,144
2026-08-28	13.920	14.160	13.920	14.020	13.569	175,160
2026-08-27	14.340	14.340	13.950	13.960	13.511	143,523
2026-08-26	14.180	14.350	14.110	14.280	13.821	317,028
2026-08-25	13.900	14.190	13.890	14.170	13.714	350,860
2026-08-24	13.710	14.020	13.570	13.960	13.511	459,381
2026-08-21	13.770	14.240	13.370	13.990	13.540	760,447
2026-08-20	13.200	13.370	13.080	13.350	12.921	267,846
2026-08-19	13.090	13.280	13.080	13.270	12.843	357,739
2026-08-18	13.100	13.280	13.030	13.180	12.756	144,003
2026-08-17	13.220	13.250	13.030	13.110	12.688	269,332
2026-08-14	13.350	13.350	13.090	13.160	12.737	198,182
2026-08-13	13.200	13.290	13.130	13.170	12.747	165,292
2026-08-12	13.290	13.400	13.050	13.140	12.718	379,533
2026-08-11	13.400	13.480	13.240	13.400	12.969	446,325
2026-08-10	13.400	13.580	13.310	13.530	13.095	464,793
2026-08-07	13.400	13.460	13.210	13.350	12.921	375,631
2026-08-06	13.370	13.560	13.210	13.360	12.930	603,044
2026-08-05	12.970	13.620	12.860	13.370	12.940	1,041,944
2026-08-04	14.100	14.410	12.180	12.790	12.379	2,909,813
2026-08-03	13.780	13.930	13.580	13.750	13.308	237,524
2026-07-31	13.800	13.900	13.670	13.780	13.337	132,249
2026-07-30	13.860	13.880	13.580	13.700	13.260	112,369
2026-07-29	13.690	14.100	13.630	13.840	13.395	180,554
2026-07-28	13.660	13.780	13.585	13.730	13.289	130,478
2026-07-27	13.770	13.860	13.550	13.650	13.211	289,844

Page 1 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.