Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.340	0.350	0.340	0.350	0.350	323,698
2023-09-19	0.340	0.345	0.335	0.345	0.345	684,875
2023-09-18	0.340	0.340	0.320	0.320	0.320	300,405
2023-09-15	0.320	0.320	0.320	0.320	0.320	100,000
2023-09-14	0.335	0.335	0.335	0.335	0.335	1
2023-09-13	0.305	0.315	0.305	0.315	0.315	9,522
2023-09-12	0.340	0.340	0.340	0.340	0.340	0
2023-09-11	0.335	0.340	0.335	0.340	0.340	12,731
2023-09-08	0.345	0.345	0.345	0.345	0.345	0
2023-09-07	0.315	0.345	0.310	0.345	0.345	119,108
2023-09-06	0.350	0.350	0.350	0.350	0.350	0
2023-09-05	0.350	0.350	0.350	0.350	0.350	714
2023-09-04	0.350	0.350	0.350	0.350	0.350	0
2023-09-01	0.350	0.350	0.340	0.350	0.350	126,910
2023-08-31	0.315	0.345	0.315	0.345	0.345	137,854
2023-08-30	0.315	0.315	0.310	0.310	0.310	20,761
2023-08-29	0.335	0.340	0.310	0.310	0.310	126,174
2023-08-28	0.325	0.335	0.325	0.335	0.335	64,162
2023-08-25	0.310	0.320	0.305	0.320	0.320	95,436
2023-08-24	0.305	0.310	0.305	0.310	0.310	600
2023-08-23	0.305	0.310	0.300	0.310	0.310	24,925
2023-08-22	0.305	0.305	0.303	0.303	0.303	48,000
2023-08-21	0.310	0.310	0.300	0.310	0.310	19,564
2023-08-18	0.315	0.325	0.300	0.300	0.300	310,683
2023-08-17	0.305	0.330	0.305	0.310	0.310	114,763
2023-08-16	0.345	0.345	0.335	0.335	0.335	131,873
2023-08-15	0.340	0.355	0.335	0.355	0.355	7,385
2023-08-14	0.335	0.335	0.335	0.335	0.335	27,839
2023-08-11	0.335	0.335	0.335	0.335	0.335	15,500
2023-08-10	0.335	0.335	0.335	0.335	0.335	5,000
2023-08-09	0.335	0.335	0.335	0.335	0.335	4,702
2023-08-08	0.340	0.340	0.335	0.335	0.335	68,403
2023-08-07	0.350	0.350	0.345	0.345	0.345	68,350
2023-08-04	0.370	0.370	0.370	0.370	0.370	0
2023-08-03	0.370	0.370	0.370	0.370	0.370	1,315
2023-08-02	0.370	0.370	0.340	0.370	0.370	2,196
2023-08-01	0.370	0.370	0.370	0.370	0.370	2,700
2023-07-31	0.360	0.360	0.360	0.360	0.360	0
2023-07-28	0.360	0.360	0.360	0.360	0.360	10,117
2023-07-27	0.335	0.335	0.335	0.335	0.335	188,406
2023-07-26	0.350	0.350	0.330	0.330	0.330	23,894
2023-07-25	0.360	0.360	0.360	0.360	0.360	18,191
2023-07-24	0.350	0.365	0.348	0.350	0.350	291,579
2023-07-21	0.370	0.370	0.370	0.370	0.370	0
2023-07-20	0.370	0.370	0.370	0.370	0.370	5,124
2023-07-19	0.370	0.375	0.370	0.370	0.370	276,123
2023-07-18	0.350	0.350	0.350	0.350	0.350	0
2023-07-17	0.355	0.360	0.350	0.350	0.350	17,334
2023-07-14	0.355	0.355	0.355	0.355	0.355	4,488
2023-07-13	0.345	0.360	0.345	0.360	0.360	114,281
2023-07-12	0.340	0.350	0.340	0.345	0.345	66,069
2023-07-11	0.355	0.355	0.340	0.340	0.340	3,815
2023-07-10	0.340	0.340	0.340	0.340	0.340	15,005
2023-07-07	0.355	0.355	0.340	0.340	0.340	34,285
2023-07-06	0.365	0.365	0.365	0.365	0.365	0
2023-07-05	0.355	0.365	0.340	0.365	0.365	11,658
2023-07-04	0.355	0.355	0.355	0.355	0.355	50,000
2023-07-03	0.315	0.315	0.315	0.315	0.315	10,126
2023-06-30	0.305	0.315	0.305	0.315	0.315	66,490
2023-06-29	0.305	0.310	0.305	0.305	0.305	80,171

← NewerPage 14 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.