Pacific Current Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	6.850	6.850	6.710	6.850	5.663	16,558
2022-07-14	6.750	6.750	6.750	6.750	5.580	0
2022-07-13	6.860	6.870	6.730	6.750	5.580	8,606
2022-07-12	6.660	6.900	6.650	6.900	5.704	20,801
2022-07-11	6.750	6.750	6.550	6.600	5.456	40,198
2022-07-08	6.850	6.880	6.750	6.750	5.580	2,316
2022-07-07	6.810	6.900	6.690	6.900	5.704	21,901
2022-07-06	6.800	6.930	6.730	6.870	5.680	27,078
2022-07-05	6.750	6.800	6.640	6.790	5.613	15,156
2022-07-04	6.700	6.825	6.670	6.750	5.580	95,177
2022-07-01	6.650	6.800	6.470	6.580	5.440	13,907
2022-06-30	6.920	7.010	6.770	6.920	5.721	15,247
2022-06-29	6.980	7.000	6.870	7.000	5.787	511,148
2022-06-28	6.900	6.990	6.770	6.870	5.680	21,596
2022-06-27	6.760	6.990	6.760	6.900	5.704	190,045
2022-06-24	6.690	6.760	6.650	6.690	5.531	10,965
2022-06-23	6.420	6.650	6.270	6.650	5.498	274,327
2022-06-22	6.600	6.620	6.390	6.620	5.473	27,089
2022-06-21	6.540	6.710	6.500	6.550	5.415	21,269
2022-06-20	6.690	6.730	6.470	6.730	5.564	24,168
2022-06-17	6.660	6.750	6.460	6.630	5.481	42,149
2022-06-16	6.750	6.780	6.620	6.630	5.481	137,570
2022-06-15	6.640	7.055	6.620	6.670	5.514	27,571
2022-06-14	7.010	7.010	6.630	6.900	5.704	107,541
2022-06-10	7.310	7.310	7.170	7.170	5.928	12,595
2022-06-09	7.330	7.330	7.180	7.320	6.052	174,229
2022-06-08	7.310	7.400	7.250	7.300	6.035	26,299
2022-06-07	7.470	7.470	7.300	7.300	6.035	23,597
2022-06-06	7.300	7.460	7.240	7.450	6.159	21,147
2022-06-03	7.450	7.470	7.225	7.300	6.035	36,784
2022-06-02	7.400	7.465	7.300	7.300	6.035	308,479
2022-06-01	7.390	7.580	7.350	7.400	6.118	16,985
2022-05-31	7.380	7.500	7.340	7.390	6.109	50,151
2022-05-30	7.420	7.530	7.360	7.400	6.118	26,801
2022-05-27	7.350	7.400	7.300	7.350	6.076	8,219
2022-05-26	7.460	7.460	7.290	7.310	6.043	22,999
2022-05-25	7.280	7.470	7.280	7.450	6.159	20,965
2022-05-24	7.270	7.350	7.200	7.290	6.027	7,284
2022-05-23	7.360	7.370	7.160	7.180	5.936	17,907
2022-05-20	7.270	7.380	7.140	7.380	6.101	38,332
2022-05-19	7.370	7.420	7.270	7.380	6.101	37,380
2022-05-18	7.410	7.500	7.300	7.450	6.159	22,860
2022-05-17	7.190	7.420	7.180	7.250	5.994	15,747
2022-05-16	7.300	7.440	7.150	7.150	5.911	55,991
2022-05-13	7.230	7.350	7.070	7.230	5.977	24,947
2022-05-12	7.420	7.420	7.050	7.050	5.828	34,663
2022-05-11	7.200	7.440	7.180	7.230	5.977	32,686
2022-05-10	7.210	7.320	7.130	7.220	5.969	20,257
2022-05-09	7.370	7.370	7.240	7.310	6.043	1,373,996
2022-05-06	7.360	7.510	7.360	7.510	6.209	12,787
2022-05-05	7.370	7.490	7.360	7.410	6.126	5,865
2022-05-04	7.430	7.520	7.400	7.520	6.217	7,720
2022-05-03	7.440	7.580	7.420	7.560	6.250	13,834
2022-05-02	7.515	7.590	7.450	7.520	6.217	12,325
2022-04-29	7.460	7.520	7.380	7.420	6.134	76,529
2022-04-28	7.460	7.530	7.360	7.360	6.085	7,018
2022-04-27	7.550	7.550	7.430	7.430	6.142	15,385
2022-04-26	7.560	7.560	7.390	7.420	6.134	22,813
2022-04-22	7.580	7.760	7.580	7.600	6.283	33,925
2022-04-21	7.350	7.590	7.350	7.590	6.275	50,195

← NewerPage 19 of 22 · 1,265 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.