Pacific Current Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	7.450	7.470	7.340	7.340	6.068	17,396
2022-04-19	7.460	7.490	7.380	7.450	6.159	3,704
2022-04-14	7.600	7.600	7.370	7.500	6.200	10,576
2022-04-13	7.440	7.580	7.390	7.580	6.266	24,459
2022-04-12	7.450	7.470	7.360	7.400	6.118	11,282
2022-04-11	7.450	7.550	7.450	7.500	6.200	15,553
2022-04-08	7.420	7.490	7.260	7.490	6.192	703,510
2022-04-07	7.400	7.470	7.290	7.440	6.151	13,417
2022-04-06	7.390	7.440	7.230	7.380	6.101	14,040
2022-04-05	7.520	7.520	7.300	7.490	6.192	64,180
2022-04-04	7.500	7.550	7.220	7.520	6.217	48,204
2022-04-01	7.600	7.610	7.300	7.500	6.200	33,863
2022-03-31	7.320	7.640	7.320	7.620	6.300	70,172
2022-03-30	7.240	7.470	7.240	7.450	6.159	91,569
2022-03-29	7.210	7.300	7.200	7.200	5.952	16,438
2022-03-28	7.150	7.360	7.150	7.290	6.027	18,277
2022-03-25	7.030	7.170	7.020	7.070	5.845	14,898
2022-03-24	7.130	7.240	7.010	7.010	5.795	5,524
2022-03-23	7.420	7.420	7.040	7.120	5.886	11,316
2022-03-22	7.000	7.420	7.000	7.420	6.134	56,013
2022-03-21	7.020	7.110	6.930	7.000	5.787	89,323
2022-03-18	7.090	7.160	7.020	7.020	5.804	63,701
2022-03-17	7.050	7.110	7.000	7.080	5.853	6,198
2022-03-16	6.955	7.010	6.940	7.000	5.787	23,187
2022-03-15	7.090	7.090	6.920	6.950	5.746	66,972
2022-03-14	6.860	7.050	6.860	7.000	5.787	24,135
2022-03-11	7.050	7.050	6.870	6.940	5.737	28,908
2022-03-10	6.940	7.070	6.940	6.960	5.754	46,908
2022-03-09	6.820	7.020	6.750	6.930	5.729	71,783
2022-03-08	7.150	7.150	6.780	6.810	5.630	52,381
2022-03-07	7.480	7.550	7.120	7.190	5.944	86,153
2022-03-04	7.450	7.480	7.410	7.480	6.184	42,608
2022-03-03	7.500	7.540	7.410	7.450	6.159	43,352
2022-03-02	7.500	7.670	7.470	7.670	6.217	29,687
2022-03-01	7.600	7.630	7.470	7.610	6.168	90,190
2022-02-28	7.300	7.600	7.270	7.600	6.160	59,124
2022-02-25	7.320	7.380	7.270	7.270	5.893	39,527
2022-02-24	7.390	7.420	7.200	7.320	5.933	74,106
2022-02-23	7.290	7.440	7.140	7.400	5.998	41,718
2022-02-22	7.290	7.350	7.130	7.250	5.876	56,823
2022-02-21	7.360	7.450	7.290	7.290	5.909	20,341
2022-02-18	7.260	7.450	7.260	7.450	6.039	21,394
2022-02-17	7.250	7.470	7.250	7.330	5.941	26,468
2022-02-16	7.420	7.420	7.250	7.250	5.876	12,338
2022-02-15	7.300	7.450	7.190	7.450	6.039	38,841
2022-02-14	7.485	7.485	7.250	7.250	5.876	12,467
2022-02-11	7.560	7.560	7.320	7.320	5.933	12,665
2022-02-10	7.440	7.660	7.440	7.540	6.111	35,945
2022-02-09	7.450	7.450	7.340	7.440	6.030	25,438
2022-02-08	7.450	7.450	7.280	7.300	5.917	35,349
2022-02-07	7.400	7.590	7.330	7.470	6.055	35,176
2022-02-04	7.600	7.710	7.430	7.430	6.022	13,943
2022-02-03	7.460	7.860	7.460	7.740	6.274	127,231
2022-02-02	7.350	7.490	7.340	7.480	6.063	46,137
2022-02-01	7.080	7.350	7.080	7.350	5.957	313,681
2022-01-31	6.820	6.970	6.710	6.970	5.649	56,220
2022-01-28	6.950	6.950	6.690	6.740	5.463	39,130
2022-01-27	6.710	6.890	6.620	6.880	5.577	57,847
2022-01-25	6.810	6.810	6.550	6.700	5.431	127,448
2022-01-24	7.000	7.000	6.760	6.920	5.609	542,804

← NewerPage 20 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.