Pacific Current Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	9.880	9.950	9.810	9.850	9.409	5,990
2026-02-03	9.890	9.945	9.810	9.810	9.371	9,284
2026-02-02	9.900	9.910	9.830	9.910	9.466	6,857
2026-01-30	9.850	9.980	9.850	9.900	9.457	2,493
2026-01-29	9.810	9.890	9.810	9.830	9.390	27,467
2026-01-28	9.960	10.040	9.840	9.930	9.485	11,946
2026-01-27	9.980	10.090	9.910	10.090	9.638	28,356
2026-01-23	10.000	10.010	9.960	9.980	9.533	8,915
2026-01-22	10.010	10.040	9.970	10.000	9.552	10,527
2026-01-21	10.000	10.095	9.950	10.030	9.581	21,671
2026-01-20	10.100	10.190	10.040	10.190	9.734	12,647
2026-01-19	9.900	10.180	9.900	10.100	9.648	12,004
2026-01-16	10.060	10.080	9.910	10.000	9.552	3,752
2026-01-15	10.095	10.095	9.850	10.050	9.600	5,945
2026-01-14	10.150	10.150	10.020	10.090	9.638	4,078
2026-01-13	10.180	10.250	10.010	10.250	9.791	8,760
2026-01-12	10.140	10.210	10.090	10.150	9.696	10,358
2026-01-09	10.090	10.350	10.090	10.350	9.887	2,591
2026-01-08	10.160	10.160	10.000	10.000	9.552	24,334
2026-01-07	10.000	10.160	10.000	10.160	9.705	6,270
2026-01-06	10.090	10.120	9.990	9.990	9.543	6,827
2026-01-05	10.000	10.120	10.000	10.120	9.667	1,700
2026-01-02	10.010	10.030	9.950	10.000	9.552	5,616
2025-12-31	9.990	9.990	9.990	9.990	9.543	0
2025-12-30	10.000	10.020	9.920	9.990	9.543	3,412
2025-12-29	10.150	10.220	10.000	10.000	9.552	4,823
2025-12-24	10.300	10.300	10.240	10.280	9.820	1,356
2025-12-23	10.400	10.400	10.260	10.300	9.839	3,323
2025-12-22	10.410	10.450	10.250	10.450	9.982	1,863
2025-12-19	10.140	10.450	10.115	10.450	9.982	39,439
2025-12-18	10.140	10.365	9.950	10.210	9.753	19,115
2025-12-17	10.300	10.380	10.150	10.340	9.877	19,805
2025-12-16	10.240	10.390	10.240	10.380	9.915	6,940
2025-12-15	10.500	10.500	10.080	10.140	9.686	5,639
2025-12-12	10.460	10.500	10.340	10.500	10.030	8,496
2025-12-11	10.500	10.580	10.445	10.450	9.982	31,347
2025-12-10	10.510	10.610	10.510	10.600	10.125	55,852
2025-12-09	10.500	10.500	10.400	10.450	9.982	25,354
2025-12-08	10.400	10.510	10.330	10.500	10.030	56,341
2025-12-05	10.370	10.400	10.270	10.400	9.934	9,639
2025-12-04	10.240	10.390	10.210	10.350	9.887	16,494
2025-12-03	10.220	10.280	10.160	10.280	9.820	4,856
2025-12-02	10.200	10.360	10.150	10.240	9.782	146,095
2025-12-01	10.530	10.540	9.900	10.130	9.677	54,622
2025-11-28	10.650	10.650	10.240	10.400	9.934	30,943
2025-11-27	10.310	10.650	10.080	10.600	10.125	33,908
2025-11-26	10.510	10.690	10.350	10.390	9.925	72,505
2025-11-25	10.520	10.680	10.360	10.580	10.106	10,177
2025-11-24	10.400	10.500	10.350	10.420	9.954	25,616
2025-11-21	10.510	10.530	10.430	10.460	9.992	21,901
2025-11-20	10.770	10.770	10.630	10.630	10.154	18,257
2025-11-19	10.990	10.990	10.500	10.840	10.355	86,599
2025-11-18	11.060	11.070	10.870	11.050	10.555	55,093
2025-11-17	11.020	11.060	10.800	10.950	10.460	6,599
2025-11-14	10.750	11.100	10.640	11.060	10.565	34,903
2025-11-13	10.600	10.820	10.550	10.750	10.269	9,550
2025-11-12	10.370	10.520	10.350	10.350	9.887	5,577
2025-11-11	10.570	10.600	10.200	10.470	10.001	15,051
2025-11-10	10.500	10.520	10.250	10.450	9.982	14,175
2025-11-07	10.100	10.550	10.050	10.450	9.982	27,710

← NewerPage 4 of 5 · 254 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.