Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.465	0.470	0.460	0.460	0.460	105,673
2024-06-06	0.460	0.465	0.460	0.465	0.465	10,200
2024-06-05	0.460	0.465	0.460	0.465	0.465	40,000
2024-06-04	0.465	0.465	0.455	0.455	0.455	25,949
2024-06-03	0.460	0.465	0.455	0.465	0.465	17,270
2024-05-31	0.460	0.465	0.455	0.460	0.460	21,719
2024-05-30	0.455	0.465	0.455	0.460	0.460	25,320
2024-05-29	0.455	0.465	0.450	0.450	0.450	209,305
2024-05-28	0.470	0.470	0.470	0.470	0.470	0
2024-05-27	0.460	0.470	0.460	0.470	0.470	96,970
2024-05-24	0.425	0.460	0.425	0.460	0.460	23,916
2024-05-23	0.460	0.460	0.440	0.440	0.440	128,106
2024-05-22	0.460	0.460	0.460	0.460	0.460	4,283
2024-05-21	0.460	0.460	0.460	0.460	0.460	2,000
2024-05-20	0.455	0.460	0.455	0.460	0.460	6,723
2024-05-17	0.450	0.465	0.450	0.455	0.455	4,547
2024-05-16	0.465	0.475	0.450	0.475	0.475	167,956
2024-05-15	0.475	0.475	0.475	0.475	0.475	0
2024-05-14	0.465	0.475	0.465	0.475	0.475	132,553
2024-05-13	0.460	0.465	0.460	0.465	0.465	64,369
2024-05-10	0.460	0.465	0.455	0.455	0.455	171,815
2024-05-09	0.460	0.460	0.450	0.450	0.450	2,758
2024-05-08	0.450	0.450	0.450	0.450	0.450	69
2024-05-07	0.450	0.460	0.450	0.460	0.460	31,474
2024-05-06	0.440	0.470	0.440	0.470	0.470	265,350
2024-05-03	0.415	0.415	0.415	0.415	0.415	21,373
2024-05-02	0.435	0.435	0.430	0.430	0.430	122,234
2024-05-01	0.455	0.455	0.440	0.440	0.440	182,569
2024-04-30	0.465	0.465	0.465	0.465	0.465	38,704
2024-04-29	0.465	0.470	0.465	0.470	0.470	19,756
2024-04-26	0.465	0.470	0.465	0.470	0.470	97,066
2024-04-24	0.450	0.465	0.450	0.465	0.465	199,806
2024-04-23	0.450	0.465	0.450	0.450	0.450	291,905
2024-04-22	0.450	0.465	0.450	0.465	0.465	192,699
2024-04-19	0.450	0.460	0.450	0.460	0.460	6,743
2024-04-18	0.450	0.450	0.450	0.450	0.450	250
2024-04-17	0.465	0.465	0.450	0.455	0.455	1,863,646
2024-04-16	0.465	0.470	0.465	0.470	0.470	5,203
2024-04-15	0.470	0.470	0.468	0.468	0.468	60,174
2024-04-12	0.455	0.480	0.455	0.480	0.480	86,096
2024-04-11	0.455	0.460	0.455	0.460	0.460	11,865
2024-04-10	0.465	0.465	0.455	0.455	0.455	183,657
2024-04-09	0.480	0.480	0.465	0.465	0.465	23,540
2024-04-08	0.470	0.480	0.455	0.480	0.480	78,781
2024-04-05	0.470	0.470	0.470	0.470	0.470	19,731
2024-04-04	0.460	0.470	0.450	0.470	0.470	75,460
2024-04-03	0.465	0.470	0.460	0.470	0.470	39,277
2024-04-02	0.460	0.470	0.450	0.470	0.470	86,606
2024-03-28	0.465	0.470	0.463	0.470	0.470	96,954
2024-03-27	0.460	0.470	0.460	0.470	0.470	205,044
2024-03-26	0.465	0.465	0.460	0.465	0.465	33,541
2024-03-25	0.455	0.465	0.450	0.465	0.465	243,113
2024-03-22	0.445	0.455	0.425	0.455	0.455	499,848
2024-03-21	0.420	0.420	0.420	0.420	0.420	0
2024-03-20	0.420	0.425	0.410	0.420	0.420	14,677
2024-03-19	0.405	0.420	0.400	0.415	0.415	77,224
2024-03-18	0.420	0.430	0.408	0.425	0.425	174,169
2024-03-15	0.405	0.405	0.400	0.400	0.400	127,860
2024-03-14	0.395	0.410	0.395	0.410	0.410	230,000
2024-03-13	0.385	0.395	0.370	0.395	0.395	493,354

← NewerPage 11 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.