Pacific Current Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	7.610	7.610	7.290	7.290	6.199	14,004
2022-10-07	7.410	7.610	7.400	7.600	6.463	28,551
2022-10-06	7.300	7.440	7.200	7.440	6.327	8,868
2022-10-05	7.410	7.590	7.390	7.450	6.335	12,689
2022-10-04	7.150	7.580	7.150	7.420	6.310	108,597
2022-10-03	7.330	7.420	7.300	7.360	6.259	21,850
2022-09-30	7.580	7.580	7.320	7.320	6.225	19,799
2022-09-29	7.450	7.550	7.310	7.420	6.310	51,096
2022-09-28	7.260	8.100	7.260	7.450	6.335	47,035
2022-09-27	7.360	7.400	7.270	7.340	6.242	69,350
2022-09-26	7.300	7.450	7.205	7.360	6.259	623,046
2022-09-23	7.300	7.360	7.050	7.360	6.259	100,599
2022-09-21	7.270	7.330	7.240	7.320	6.225	68,802
2022-09-20	7.120	7.420	7.050	7.420	6.310	42,512
2022-09-19	7.000	7.190	7.000	7.120	6.055	29,523
2022-09-16	7.010	7.050	6.890	7.000	5.953	37,189
2022-09-15	7.100	7.240	6.910	7.000	5.953	22,774
2022-09-14	6.850	7.250	6.720	7.250	6.165	1,177,743
2022-09-13	7.000	7.180	6.880	7.050	5.995	59,223
2022-09-12	6.760	7.150	6.350	7.000	5.953	98,245
2022-09-09	7.980	7.980	7.060	7.060	6.004	3,341
2022-09-08	7.860	8.050	7.820	8.050	6.845	15,174
2022-09-07	8.280	8.280	7.860	8.020	6.820	19,443
2022-09-06	8.170	8.350	8.080	8.270	6.837	30,970
2022-09-05	8.110	8.250	8.070	8.170	6.754	6,170
2022-09-02	8.130	8.310	7.900	8.250	6.820	77,456
2022-09-01	8.700	8.700	8.290	8.460	6.994	39,563
2022-08-31	8.500	9.050	8.320	9.050	7.482	33,332
2022-08-30	8.540	8.680	8.200	8.670	7.168	33,433
2022-08-29	8.580	8.740	8.390	8.540	7.060	34,983
2022-08-26	8.810	8.930	8.350	8.650	7.151	286,998
2022-08-25	8.990	8.990	8.850	8.900	7.358	16,941
2022-08-24	8.930	9.010	8.870	8.910	7.366	53,350
2022-08-23	8.980	9.000	8.890	8.920	7.374	5,694
2022-08-22	8.790	9.140	8.790	9.050	7.482	10,903
2022-08-19	9.000	9.380	8.970	8.970	7.416	46,916
2022-08-18	8.810	8.950	8.790	8.950	7.399	20,090
2022-08-17	8.650	8.920	8.650	8.870	7.333	27,515
2022-08-16	9.030	9.030	8.680	8.800	7.275	28,823
2022-08-15	9.050	9.540	8.800	8.900	7.358	26,966
2022-08-12	8.500	8.770	8.500	8.680	7.176	59,157
2022-08-11	7.780	8.140	7.740	8.100	6.696	33,972
2022-08-10	7.830	7.880	7.760	7.760	6.415	214,705
2022-08-09	8.040	8.040	7.840	7.900	6.531	41,665
2022-08-08	8.100	8.100	8.000	8.040	6.647	86,077
2022-08-05	8.200	8.230	7.970	8.100	6.696	142,052
2022-08-04	8.240	8.300	7.890	8.250	6.820	28,214
2022-08-03	7.690	8.240	7.630	8.240	6.812	47,381
2022-08-02	7.720	7.720	7.600	7.600	6.283	9,289
2022-08-01	7.600	7.720	7.540	7.720	6.382	18,891
2022-07-29	7.680	7.700	7.490	7.590	6.275	442,355
2022-07-28	7.390	7.730	7.250	7.720	6.382	85,398
2022-07-27	7.060	7.400	7.060	7.400	6.118	75,102
2022-07-26	7.280	7.300	7.280	7.300	6.035	1,090
2022-07-25	7.260	7.500	7.260	7.500	6.200	5,215
2022-07-22	7.000	7.520	7.000	7.520	6.217	6,505
2022-07-21	6.980	7.115	6.945	7.000	5.787	13,867
2022-07-20	6.900	7.000	6.850	7.000	5.787	13,194
2022-07-19	6.810	6.920	6.810	6.900	5.704	5,885
2022-07-18	6.830	6.860	6.750	6.810	5.630	20,463

← NewerPage 18 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.