Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.300	0.310	0.300	0.310	0.310	30,658
2023-06-27	0.315	0.315	0.310	0.310	0.310	61,400
2023-06-26	0.310	0.315	0.310	0.315	0.315	88,228
2023-06-23	0.330	0.330	0.295	0.300	0.300	106,200
2023-06-22	0.340	0.340	0.330	0.330	0.330	208,464
2023-06-21	0.335	0.340	0.335	0.335	0.335	19,835
2023-06-20	0.340	0.340	0.335	0.335	0.335	26,504
2023-06-19	0.360	0.360	0.340	0.340	0.340	5,782
2023-06-16	0.340	0.340	0.340	0.340	0.340	74,957
2023-06-15	0.345	0.345	0.345	0.345	0.345	36,054
2023-06-14	0.350	0.355	0.345	0.345	0.345	95,657
2023-06-13	0.365	0.365	0.355	0.355	0.355	36,240
2023-06-09	0.360	0.360	0.360	0.360	0.360	24,493
2023-06-08	0.355	0.365	0.355	0.365	0.365	30,003
2023-06-07	0.375	0.375	0.360	0.365	0.365	233,921
2023-06-06	0.370	0.370	0.370	0.370	0.370	25,349
2023-06-05	0.390	0.390	0.370	0.370	0.370	54,607
2023-06-02	0.350	0.390	0.350	0.385	0.385	98,735
2023-06-01	0.360	0.360	0.350	0.350	0.350	11,923
2023-05-31	0.355	0.355	0.350	0.350	0.350	3,927
2023-05-30	0.350	0.350	0.350	0.350	0.350	0
2023-05-29	0.340	0.350	0.340	0.350	0.350	19,370
2023-05-26	0.335	0.345	0.335	0.345	0.345	9,866
2023-05-25	0.335	0.335	0.335	0.335	0.335	3,200
2023-05-24	0.360	0.360	0.360	0.360	0.360	36,469
2023-05-23	0.360	0.365	0.360	0.365	0.365	79,888
2023-05-22	0.365	0.365	0.330	0.350	0.350	124,839
2023-05-19	0.365	0.365	0.365	0.365	0.365	10,210
2023-05-18	0.365	0.390	0.365	0.390	0.390	79,798
2023-05-17	0.370	0.375	0.360	0.360	0.360	112,543
2023-05-16	0.390	0.390	0.375	0.375	0.375	4,516
2023-05-15	0.400	0.400	0.400	0.400	0.400	3,000
2023-05-12	0.390	0.390	0.390	0.390	0.390	2,000
2023-05-11	0.405	0.405	0.400	0.400	0.400	54,544
2023-05-10	0.415	0.415	0.405	0.405	0.405	182,888
2023-05-09	0.380	0.405	0.380	0.405	0.405	178,194
2023-05-08	0.350	0.385	0.350	0.375	0.375	212,651
2023-05-05	0.350	0.350	0.350	0.350	0.350	6,741
2023-05-04	0.350	0.350	0.350	0.350	0.350	26,659
2023-05-03	0.350	0.350	0.350	0.350	0.350	0
2023-05-02	0.350	0.350	0.350	0.350	0.350	40,000
2023-05-01	0.358	0.358	0.358	0.358	0.358	0
2023-04-28	0.340	0.360	0.340	0.358	0.358	45,443
2023-04-27	0.350	0.360	0.350	0.360	0.360	15,124
2023-04-26	0.365	0.370	0.365	0.370	0.370	53,708
2023-04-24	0.385	0.385	0.340	0.340	0.340	52,111
2023-04-21	0.360	0.360	0.345	0.360	0.360	38,480
2023-04-20	0.350	0.360	0.350	0.360	0.360	24,657
2023-04-19	0.360	0.360	0.330	0.330	0.330	15,860
2023-04-18	0.370	0.370	0.370	0.370	0.370	8,648
2023-04-17	0.375	0.375	0.360	0.375	0.375	30,032
2023-04-14	0.375	0.375	0.375	0.375	0.375	52,645
2023-04-13	0.375	0.375	0.375	0.375	0.375	5,000
2023-04-12	0.385	0.395	0.385	0.385	0.385	19,236
2023-04-11	0.380	0.390	0.370	0.390	0.390	86,409
2023-04-06	0.360	0.380	0.360	0.380	0.380	35,000
2023-04-05	0.390	0.390	0.360	0.380	0.380	567,525
2023-04-04	0.385	0.385	0.385	0.385	0.385	0
2023-04-03	0.365	0.385	0.365	0.385	0.385	16,063
2023-03-31	0.385	0.385	0.370	0.385	0.385	13,671

← NewerPage 15 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.