Pacific Current Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	11.285	11.380	11.270	11.360	10.576	31,929
2025-05-20	11.160	11.300	11.160	11.300	10.521	51,737
2025-05-19	11.260	11.260	11.110	11.160	10.390	13,101
2025-05-16	11.250	11.280	11.100	11.280	10.502	39,540
2025-05-15	11.150	11.250	11.120	11.250	10.474	71,154
2025-05-14	11.250	11.250	11.150	11.150	10.381	15,577
2025-05-13	11.150	11.285	11.150	11.250	10.474	20,372
2025-05-12	11.250	11.300	11.120	11.140	10.372	20,060
2025-05-09	11.250	11.250	11.130	11.250	10.474	4,886
2025-05-08	11.240	11.250	11.130	11.250	10.474	9,270
2025-05-07	11.120	11.270	11.120	11.250	10.474	8,621
2025-05-06	11.230	11.235	11.120	11.170	10.400	6,679
2025-05-05	11.175	11.270	11.125	11.220	10.446	10,045
2025-05-02	11.080	11.250	11.070	11.120	10.353	29,029
2025-05-01	11.140	11.200	11.050	11.120	10.353	10,351
2025-04-30	11.150	11.230	11.050	11.120	10.353	26,485
2025-04-29	11.220	11.220	11.090	11.090	10.325	16,849
2025-04-28	11.250	11.340	11.180	11.250	10.474	70,605
2025-04-24	11.240	11.250	11.030	11.250	10.474	18,296
2025-04-23	11.200	11.240	11.150	11.200	10.428	28,211
2025-04-22	11.110	11.190	11.010	11.010	10.251	24,704
2025-04-17	11.220	11.220	11.090	11.110	10.344	25,438
2025-04-16	11.190	11.190	11.060	11.170	10.400	21,465
2025-04-15	11.010	11.220	10.740	11.020	10.260	82,389
2025-04-14	10.900	10.910	10.640	10.840	10.092	23,783
2025-04-11	11.100	11.100	10.770	10.770	10.027	18,315
2025-04-10	11.000	11.270	10.920	11.250	10.474	90,741
2025-04-09	11.250	11.250	10.600	10.700	9.962	61,577
2025-04-08	11.250	11.390	11.250	11.280	10.502	31,003
2025-04-07	11.400	11.400	11.000	11.200	10.428	128,970
2025-04-04	11.760	11.770	11.460	11.600	10.800	59,754
2025-04-03	11.830	11.890	11.680	11.780	10.968	65,711
2025-04-02	11.830	11.900	11.770	11.890	11.070	33,271
2025-04-01	11.750	11.900	11.750	11.840	11.023	29,406
2025-03-31	11.460	11.860	11.460	11.750	10.940	34,264
2025-03-28	11.620	11.900	11.560	11.870	11.051	29,172
2025-03-27	11.440	11.630	11.420	11.570	10.772	11,489
2025-03-26	11.330	11.520	11.330	11.440	10.651	43,220
2025-03-25	11.650	11.650	11.130	11.280	10.502	99,066
2025-03-24	11.890	11.900	11.540	11.600	10.800	27,182
2025-03-21	11.780	11.900	11.740	11.860	11.042	86,644
2025-03-20	11.740	11.940	11.680	11.760	10.949	26,766
2025-03-19	11.600	11.760	11.600	11.660	10.856	26,660
2025-03-18	11.770	11.840	11.670	11.760	10.949	48,862
2025-03-17	11.750	11.860	11.670	11.740	10.930	73,253
2025-03-14	11.420	11.650	11.420	11.620	10.819	43,602
2025-03-13	11.330	11.460	11.280	11.390	10.604	67,426
2025-03-12	11.350	11.350	11.200	11.330	10.549	189,894
2025-03-11	11.240	11.390	11.180	11.330	10.549	143,430
2025-03-10	11.510	11.510	11.160	11.240	10.465	139,511
2025-03-07	11.560	11.740	11.410	11.490	10.698	159,781
2025-03-06	11.300	11.690	11.300	11.500	10.707	47,872
2025-03-05	11.670	11.670	11.240	11.400	10.614	131,727
2025-03-04	10.930	11.960	10.930	11.810	10.995	49,515
2025-03-03	11.960	12.140	11.900	11.980	11.014	182,327
2025-02-28	12.000	12.020	11.930	11.960	10.996	79,480
2025-02-27	12.030	12.050	11.950	11.990	11.023	67,768
2025-02-26	12.040	12.050	11.930	12.050	11.078	41,602
2025-02-25	12.000	12.050	11.990	12.040	11.069	41,702
2025-02-24	11.970	12.090	11.920	12.040	11.069	72,098

← NewerPage 7 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.