Pacific Current Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	11.320	11.320	11.040	11.100	9.843	39,380
2023-09-20	10.980	11.350	10.930	11.300	10.021	182,798
2023-09-19	11.050	11.230	10.940	11.200	9.932	79,632
2023-09-18	11.310	11.310	11.100	11.270	9.994	63,746
2023-09-15	10.740	11.350	10.660	11.330	10.047	144,564
2023-09-14	10.600	10.740	10.580	10.670	9.462	55,269
2023-09-13	10.610	10.700	10.430	10.570	9.373	51,498
2023-09-12	10.630	10.700	10.520	10.700	9.489	14,675
2023-09-11	10.550	10.640	10.520	10.640	9.435	30,611
2023-09-08	10.640	10.640	10.510	10.540	9.347	62,374
2023-09-07	10.580	10.650	10.570	10.590	9.391	20,355
2023-09-06	10.900	10.900	10.500	10.610	9.409	38,815
2023-09-05	11.150	11.210	10.900	10.960	9.515	28,110
2023-09-04	11.000	11.220	10.930	11.060	9.602	40,926
2023-09-01	11.100	11.100	10.910	10.950	9.507	34,889
2023-08-31	11.080	11.130	11.040	11.100	9.637	98,052
2023-08-30	11.090	11.140	11.010	11.030	9.576	34,549
2023-08-29	11.150	11.280	10.910	10.920	9.480	60,630
2023-08-28	10.700	11.270	10.700	11.130	9.663	136,268
2023-08-25	10.440	10.590	10.390	10.590	9.194	45,942
2023-08-24	10.400	10.500	10.400	10.450	9.072	18,507
2023-08-23	10.550	10.550	10.410	10.500	9.116	15,595
2023-08-22	10.470	10.590	10.410	10.570	9.177	40,822
2023-08-21	10.360	10.480	10.320	10.480	9.098	11,001
2023-08-18	10.590	10.640	10.380	10.380	9.012	10,125
2023-08-17	10.270	10.630	10.260	10.570	9.177	86,058
2023-08-16	10.350	10.380	10.250	10.380	9.012	92,207
2023-08-15	10.350	10.390	10.320	10.330	8.968	60,854
2023-08-14	10.380	10.470	10.300	10.330	8.968	39,009
2023-08-11	10.450	10.500	10.380	10.380	9.012	68,608
2023-08-10	10.440	10.570	10.420	10.450	9.072	49,492
2023-08-09	10.490	10.550	10.440	10.550	9.159	14,873
2023-08-08	10.460	10.550	10.420	10.550	9.159	31,010
2023-08-07	10.520	10.650	10.400	10.550	9.159	44,635
2023-08-04	10.450	10.500	10.420	10.500	9.116	37,397
2023-08-03	10.590	10.590	10.400	10.500	9.116	20,444
2023-08-02	10.700	10.770	10.590	10.610	9.211	138,276
2023-08-01	10.250	10.750	10.200	10.750	9.333	338,867
2023-07-31	10.550	10.560	10.220	10.220	8.873	275,052
2023-07-28	10.420	10.570	10.350	10.550	9.159	475,373
2023-07-27	10.300	10.650	10.160	10.310	8.951	677,308
2023-07-26	7.780	7.880	7.750	7.800	6.772	24,596
2023-07-25	7.600	7.780	7.600	7.780	6.754	35,474
2023-07-24	7.510	7.590	7.510	7.590	6.589	11,885
2023-07-21	7.560	7.590	7.500	7.590	6.589	30,371
2023-07-20	7.500	7.570	7.370	7.520	6.529	7,413
2023-07-19	7.400	7.540	7.400	7.540	6.546	6,010
2023-07-18	7.430	7.440	7.340	7.440	6.459	15,346
2023-07-17	7.330	7.480	7.310	7.390	6.416	13,230
2023-07-14	7.380	7.390	7.130	7.390	6.416	9,148
2023-07-13	7.120	7.300	7.100	7.290	6.329	15,167
2023-07-12	6.970	7.120	6.970	7.120	6.181	12,088
2023-07-11	6.970	7.140	6.900	7.030	6.103	34,204
2023-07-10	7.020	7.210	6.910	6.970	6.051	11,919
2023-07-07	7.340	7.340	7.020	7.020	6.095	2,981
2023-07-06	7.160	7.350	7.060	7.350	6.381	5,378
2023-07-05	7.150	7.360	7.010	7.010	6.086	2,489
2023-07-04	7.370	7.400	7.330	7.400	6.425	12,820
2023-07-03	7.450	7.520	7.295	7.380	6.407	20,759
2023-06-30	7.420	7.450	7.310	7.410	6.433	3,620

← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.2800 AUD
2026-03-04	0.2000 AUD
2025-09-05	0.2800 AUD
2025-03-04	0.1500 AUD
2024-09-04	0.2300 AUD
2024-03-06	0.1500 AUD
2023-09-06	0.2300 AUD
2023-03-08	0.1500 AUD
2022-09-07	0.2300 AUD
2022-03-03	0.1500 AUD
2021-09-08	0.2600 AUD
2021-03-04	0.1000 AUD
2020-09-17	0.2500 AUD
2020-03-05	0.1000 AUD
2019-09-05	0.1500 AUD
2019-03-06	0.1000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.