Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.540	0.540	0.505	0.525	0.525	54,771
2024-08-30	0.520	0.545	0.500	0.545	0.545	93,936
2024-08-29	0.535	0.550	0.535	0.540	0.540	56,638
2024-08-28	0.530	0.545	0.520	0.545	0.545	153,558
2024-08-27	0.495	0.540	0.495	0.520	0.520	260,141
2024-08-26	0.480	0.495	0.470	0.495	0.495	206,969
2024-08-23	0.480	0.485	0.445	0.485	0.485	1,710
2024-08-22	0.480	0.485	0.465	0.480	0.480	100,688
2024-08-21	0.495	0.495	0.490	0.490	0.490	15,800
2024-08-20	0.500	0.500	0.490	0.490	0.490	51,999
2024-08-19	0.490	0.490	0.485	0.485	0.485	98,520
2024-08-16	0.490	0.495	0.490	0.495	0.495	2,589
2024-08-15	0.500	0.500	0.460	0.460	0.460	6,235
2024-08-14	0.465	0.500	0.465	0.500	0.500	104,886
2024-08-13	0.475	0.480	0.465	0.480	0.480	30,058
2024-08-12	0.465	0.465	0.465	0.465	0.465	0
2024-08-09	0.470	0.485	0.465	0.465	0.465	20,006
2024-08-08	0.475	0.490	0.465	0.470	0.470	22,031
2024-08-07	0.490	0.490	0.490	0.490	0.490	25
2024-08-06	0.465	0.480	0.465	0.475	0.475	24,302
2024-08-05	0.500	0.500	0.475	0.475	0.475	29,174
2024-08-02	0.500	0.515	0.500	0.510	0.510	241,384
2024-08-01	0.490	0.505	0.490	0.505	0.505	21,174
2024-07-31	0.490	0.505	0.490	0.505	0.505	3,429
2024-07-30	0.485	0.490	0.470	0.490	0.490	30,834
2024-07-29	0.490	0.500	0.485	0.485	0.485	25,298
2024-07-26	0.475	0.480	0.475	0.475	0.475	46,880
2024-07-25	0.480	0.485	0.465	0.485	0.485	86,740
2024-07-24	0.490	0.520	0.480	0.480	0.480	93,294
2024-07-23	0.510	0.510	0.500	0.500	0.500	26,364
2024-07-22	0.520	0.520	0.510	0.510	0.510	82,939
2024-07-19	0.545	0.545	0.520	0.525	0.525	174,021
2024-07-18	0.550	0.550	0.545	0.550	0.550	14,697
2024-07-17	0.560	0.575	0.560	0.560	0.560	58,387
2024-07-16	0.550	0.575	0.545	0.560	0.560	24,497
2024-07-15	0.568	0.575	0.550	0.550	0.550	107,579
2024-07-12	0.560	0.560	0.560	0.560	0.560	56,596
2024-07-11	0.570	0.570	0.555	0.560	0.560	49,545
2024-07-10	0.570	0.575	0.555	0.570	0.570	12,073
2024-07-09	0.575	0.575	0.563	0.575	0.575	243,273
2024-07-08	0.540	0.575	0.540	0.575	0.575	369,086
2024-07-05	0.500	0.535	0.495	0.535	0.535	1,388,442
2024-07-04	0.485	0.500	0.485	0.500	0.500	285,543
2024-07-03	0.480	0.490	0.470	0.490	0.490	56,788
2024-07-02	0.475	0.475	0.465	0.470	0.470	80,137
2024-07-01	0.495	0.500	0.495	0.500	0.500	21,500
2024-06-28	0.475	0.500	0.475	0.500	0.500	163,569
2024-06-27	0.490	0.490	0.480	0.490	0.490	34,531
2024-06-26	0.490	0.495	0.480	0.495	0.495	107,025
2024-06-25	0.495	0.495	0.495	0.495	0.495	10,021
2024-06-24	0.490	0.495	0.490	0.495	0.495	87,304
2024-06-21	0.480	0.490	0.480	0.490	0.490	22,315
2024-06-20	0.480	0.490	0.480	0.490	0.490	8,074
2024-06-19	0.490	0.495	0.485	0.490	0.490	85,295
2024-06-18	0.500	0.500	0.480	0.480	0.480	66,215
2024-06-17	0.490	0.500	0.490	0.500	0.500	4,844
2024-06-14	0.500	0.500	0.490	0.495	0.495	40,828
2024-06-13	0.505	0.505	0.475	0.500	0.500	567,452
2024-06-12	0.475	0.505	0.475	0.505	0.505	610,227
2024-06-11	0.465	0.470	0.465	0.470	0.470	17,073

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-06	0.2400 AUD
2019-03-29	0.0431 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.