Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.390	0.390	0.390	0.390	0.390	100,000
2024-03-11	0.375	0.375	0.375	0.375	0.375	0
2024-03-08	0.380	0.380	0.375	0.375	0.375	25,090
2024-03-07	0.390	0.400	0.390	0.400	0.400	78,686
2024-03-06	0.385	0.385	0.385	0.385	0.385	71,206
2024-03-05	0.380	0.390	0.380	0.390	0.390	159,052
2024-03-04	0.375	0.375	0.375	0.375	0.375	18,610
2024-03-01	0.390	0.398	0.375	0.375	0.375	343,276
2024-02-29	0.380	0.395	0.375	0.395	0.395	49,169
2024-02-28	0.385	0.390	0.385	0.390	0.390	16,733
2024-02-27	0.420	0.430	0.370	0.400	0.400	570,123
2024-02-26	0.365	0.410	0.365	0.410	0.410	83,704
2024-02-23	0.373	0.375	0.360	0.365	0.365	53,136
2024-02-22	0.385	0.385	0.385	0.385	0.385	0
2024-02-21	0.370	0.385	0.370	0.385	0.385	71,363
2024-02-20	0.390	0.400	0.370	0.370	0.370	201,490
2024-02-19	0.390	0.390	0.390	0.390	0.390	16,360
2024-02-16	0.385	0.385	0.385	0.385	0.385	0
2024-02-15	0.380	0.390	0.380	0.385	0.385	186,972
2024-02-14	0.385	0.385	0.370	0.370	0.370	12,562
2024-02-13	0.385	0.385	0.385	0.385	0.385	0
2024-02-12	0.385	0.385	0.385	0.385	0.385	0
2024-02-09	0.385	0.385	0.385	0.385	0.385	0
2024-02-08	0.380	0.385	0.370	0.385	0.385	21,021
2024-02-07	0.380	0.380	0.380	0.380	0.380	26,015
2024-02-06	0.375	0.385	0.375	0.385	0.385	34,970
2024-02-05	0.385	0.385	0.375	0.375	0.375	53,694
2024-02-02	0.385	0.385	0.375	0.385	0.385	28,412
2024-02-01	0.390	0.400	0.390	0.400	0.400	15,709
2024-01-31	0.400	0.400	0.398	0.400	0.400	41,359
2024-01-30	0.400	0.400	0.400	0.400	0.400	0
2024-01-29	0.410	0.410	0.400	0.400	0.400	14,878
2024-01-25	0.410	0.410	0.390	0.390	0.390	1,809,096
2024-01-24	0.410	0.410	0.390	0.405	0.405	76,555
2024-01-23	0.395	0.405	0.395	0.405	0.405	21,507
2024-01-22	0.410	0.410	0.410	0.410	0.410	30,296
2024-01-19	0.410	0.410	0.400	0.405	0.405	28,220
2024-01-18	0.410	0.425	0.395	0.425	0.425	108,529
2024-01-17	0.415	0.415	0.415	0.415	0.415	2,935
2024-01-16	0.415	0.415	0.415	0.415	0.415	7,000
2024-01-15	0.415	0.415	0.415	0.415	0.415	0
2024-01-12	0.410	0.430	0.410	0.415	0.415	58,537
2024-01-11	0.415	0.415	0.415	0.415	0.415	0
2024-01-10	0.425	0.425	0.415	0.415	0.415	90,013
2024-01-09	0.420	0.440	0.420	0.440	0.440	16,092
2024-01-08	0.430	0.435	0.430	0.430	0.430	23,842
2024-01-05	0.425	0.430	0.415	0.415	0.415	28,003
2024-01-04	0.440	0.440	0.440	0.440	0.440	0
2024-01-03	0.420	0.440	0.405	0.440	0.440	70,724
2024-01-02	0.415	0.440	0.410	0.440	0.440	66,645
2023-12-29	0.420	0.420	0.420	0.420	0.420	3,737
2023-12-28	0.450	0.450	0.430	0.440	0.440	41,332
2023-12-27	0.470	0.470	0.470	0.470	0.470	3,654
2023-12-22	0.460	0.470	0.460	0.470	0.470	103,139
2023-12-21	0.460	0.460	0.453	0.460	0.460	112,173
2023-12-20	0.450	0.450	0.450	0.450	0.450	38,419
2023-12-19	0.460	0.460	0.450	0.450	0.450	45,344
2023-12-18	0.440	0.480	0.440	0.480	0.480	137,887
2023-12-15	0.410	0.440	0.410	0.430	0.430	126,562
2023-12-14	0.400	0.400	0.400	0.400	0.400	20,250

← NewerPage 12 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.