Pacific Current Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.750	6.760	6.600	6.650	5.773	8,372
2023-03-30	6.810	6.870	6.610	6.650	5.773	17,879
2023-03-29	6.930	6.930	6.780	6.780	5.886	1,652
2023-03-28	6.840	6.860	6.760	6.860	5.956	3,505
2023-03-27	6.860	6.860	6.700	6.730	5.843	13,176
2023-03-24	6.940	6.950	6.710	6.810	5.912	15,803
2023-03-23	6.800	6.950	6.740	6.950	6.034	4,410
2023-03-22	6.720	6.950	6.720	6.830	5.930	5,697
2023-03-21	6.760	6.840	6.670	6.720	5.834	9,399
2023-03-20	6.930	7.090	6.710	6.710	5.825	3,231
2023-03-17	6.860	7.140	6.860	7.100	6.164	7,645
2023-03-16	6.700	7.140	6.700	6.950	6.034	19,089
2023-03-15	6.860	7.000	6.770	6.960	6.043	17,072
2023-03-14	6.850	6.885	6.670	6.670	5.791	16,016
2023-03-13	6.860	6.920	6.850	6.850	5.947	1,071
2023-03-10	7.000	7.090	6.950	6.950	6.034	13,236
2023-03-09	7.110	7.140	6.980	7.010	6.086	12,387
2023-03-08	7.150	7.350	7.150	7.200	6.251	8,060
2023-03-07	7.250	7.310	6.960	7.310	6.216	14,363
2023-03-06	6.810	7.200	6.760	7.200	6.123	26,970
2023-03-03	7.060	7.070	6.810	6.810	5.791	5,410
2023-03-02	7.070	7.150	6.940	6.990	5.944	7,469
2023-03-01	6.900	7.205	6.800	7.110	6.046	15,400
2023-02-28	7.010	7.160	6.790	6.870	5.842	49,992
2023-02-27	7.050	7.220	6.950	7.040	5.987	11,074
2023-02-24	6.810	7.310	6.810	7.310	6.216	44,430
2023-02-23	7.035	7.050	6.770	6.850	5.825	65,190
2023-02-22	7.090	7.090	6.950	7.040	5.987	6,092
2023-02-21	7.180	7.210	7.050	7.210	6.131	2,049
2023-02-20	7.110	7.110	6.935	7.090	6.029	23,291
2023-02-17	7.160	7.160	7.080	7.100	6.038	18,088
2023-02-16	7.230	7.300	7.150	7.300	6.208	699
2023-02-15	7.210	7.300	7.145	7.180	6.106	6,145
2023-02-14	7.120	7.380	7.120	7.310	6.216	8,235
2023-02-13	7.130	7.170	7.070	7.090	6.029	20,469
2023-02-10	7.310	7.310	7.030	7.100	6.038	16,655
2023-02-09	7.300	7.380	7.180	7.260	6.174	24,449
2023-02-08	7.450	7.480	7.270	7.300	6.208	22,303
2023-02-07	7.500	7.510	7.360	7.510	6.386	2,261
2023-02-06	7.500	7.510	7.410	7.450	6.335	7,760
2023-02-03	7.560	7.560	7.460	7.480	6.361	1,732
2023-02-02	7.500	7.625	7.400	7.410	6.301	25,899
2023-02-01	7.550	7.575	7.450	7.470	6.352	47,750
2023-01-31	7.550	7.730	7.545	7.550	6.420	17,942
2023-01-30	7.780	7.800	7.530	7.550	6.420	11,118
2023-01-27	7.510	7.810	7.500	7.810	6.641	6,267
2023-01-25	7.570	7.570	7.490	7.500	6.378	2,461
2023-01-24	7.520	7.590	7.470	7.590	6.454	8,912
2023-01-23	7.740	7.740	7.410	7.500	6.378	45,293
2023-01-20	7.880	7.880	7.700	7.700	6.548	1,883
2023-01-19	7.760	7.880	7.690	7.880	6.701	3,931
2023-01-18	7.740	7.960	7.730	7.750	6.590	8,387
2023-01-17	7.610	7.980	7.610	7.970	6.777	15,902
2023-01-16	7.760	7.770	7.560	7.770	6.607	4,454
2023-01-13	7.770	7.770	7.550	7.710	6.556	8,321
2023-01-12	7.540	7.780	7.540	7.780	6.616	5,377
2023-01-11	7.500	7.500	7.500	7.500	6.378	0
2023-01-10	7.580	7.610	7.500	7.500	6.378	3,909
2023-01-09	7.750	7.750	7.480	7.500	6.378	6,054
2023-01-06	7.630	7.790	7.600	7.720	6.565	5,383

← NewerPage 16 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.