Pacific Current Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.000	7.000	6.760	6.920	5.609	542,804
2022-01-21	7.360	7.400	7.000	7.000	5.674	121,781
2022-01-20	7.250	7.470	7.180	7.360	5.966	57,975
2022-01-19	7.200	7.340	7.160	7.210	5.844	75,865
2022-01-18	7.240	7.280	7.200	7.200	5.836	16,351
2022-01-17	7.200	7.240	7.170	7.200	5.836	33,920
2022-01-14	7.260	7.290	7.180	7.200	5.836	31,982
2022-01-13	7.160	7.310	7.160	7.310	5.925	20,313
2022-01-12	7.250	7.250	7.130	7.160	5.803	12,169
2022-01-11	7.250	7.280	7.180	7.180	5.820	63,042
2022-01-10	7.380	7.380	7.220	7.240	5.868	27,594
2022-01-07	7.200	7.400	7.200	7.300	5.917	32,377
2022-01-06	7.480	7.480	7.260	7.370	5.974	39,692
2022-01-05	7.480	7.525	7.380	7.450	6.039	28,518
2022-01-04	7.470	7.510	7.310	7.450	6.039	33,756
2021-12-31	7.300	7.330	7.180	7.310	5.925	8,901
2021-12-30	7.380	7.400	7.280	7.400	5.998	8,737
2021-12-29	7.260	7.420	7.260	7.380	5.982	29,223
2021-12-24	7.200	7.240	7.150	7.230	5.860	12,216
2021-12-23	7.280	7.280	7.130	7.150	5.795	51,953
2021-12-22	7.160	7.320	7.080	7.230	5.860	32,822
2021-12-21	7.270	7.270	6.980	7.170	5.812	85,629
2021-12-20	7.300	7.460	6.980	7.350	5.957	140,723
2021-12-17	7.510	7.570	7.300	7.540	6.111	78,392
2021-12-16	7.710	7.710	7.490	7.500	6.079	27,230
2021-12-15	7.520	7.680	7.460	7.510	6.087	112,110
2021-12-14	7.340	7.540	7.250	7.520	6.095	1,139,129
2021-12-13	7.200	7.300	7.200	7.300	5.917	26,587
2021-12-10	7.160	7.310	7.060	7.200	5.836	104,553
2021-12-09	7.150	7.160	7.080	7.160	5.803	37,571
2021-12-08	7.070	7.160	7.060	7.090	5.747	20,227
2021-12-07	7.100	7.240	7.020	7.100	5.755	49,998
2021-12-06	7.000	7.060	6.910	7.060	5.722	114,314
2021-12-03	6.950	7.090	6.950	7.050	5.714	57,791
2021-12-02	7.000	7.020	6.810	6.950	5.633	161,288
2021-12-01	6.910	7.060	6.800	7.060	5.722	92,253
2021-11-30	7.040	7.180	6.850	6.940	5.625	50,353
2021-11-29	6.860	6.970	6.850	6.940	5.625	85,456
2021-11-26	7.200	7.250	6.930	7.010	5.682	102,232
2021-11-25	7.250	7.270	7.200	7.200	5.836	26,253
2021-11-24	7.370	7.370	7.210	7.250	5.876	32,676
2021-11-23	7.270	7.315	7.180	7.250	5.876	79,509
2021-11-22	7.450	7.450	7.220	7.310	5.925	69,733
2021-11-19	7.210	7.400	7.210	7.310	5.925	71,594
2021-11-18	7.300	7.450	7.220	7.390	5.990	57,078
2021-11-17	7.310	7.440	7.240	7.240	5.868	45,882
2021-11-16	7.210	7.320	7.200	7.300	5.917	50,964
2021-11-15	7.050	7.280	6.980	7.280	5.901	64,303
2021-11-12	7.100	7.250	6.970	7.040	5.706	54,983
2021-11-11	7.170	7.300	7.110	7.140	5.787	52,788
2021-11-10	7.080	7.180	7.030	7.130	5.779	46,369
2021-11-09	7.390	7.390	7.070	7.080	5.739	144,542
2021-11-08	7.390	7.390	7.150	7.180	5.820	59,823
2021-11-05	7.250	7.460	7.250	7.340	5.949	65,733
2021-11-04	7.430	7.430	7.190	7.190	5.828	266,536
2021-11-03	7.560	7.590	7.350	7.350	5.957	63,907
2021-11-02	7.540	7.700	7.360	7.530	6.103	97,961
2021-11-01	7.730	7.850	7.480	7.480	6.063	60,924
2021-10-29	7.730	7.820	7.530	7.590	6.152	117,963
2021-10-28	7.670	7.680	7.510	7.510	6.087	59,156

← NewerPage 21 of 22 · 1,270 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.