Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.385	0.385	0.370	0.385	0.385	13,671
2023-03-30	0.370	0.380	0.370	0.380	0.380	41,657
2023-03-29	0.370	0.375	0.370	0.375	0.375	38,437
2023-03-28	0.335	0.380	0.335	0.380	0.380	92,213
2023-03-27	0.355	0.385	0.355	0.385	0.385	72,614
2023-03-24	0.330	0.355	0.325	0.355	0.355	110,919
2023-03-23	0.325	0.340	0.325	0.330	0.330	360,880
2023-03-22	0.320	0.320	0.320	0.320	0.320	0
2023-03-21	0.320	0.320	0.320	0.320	0.320	5,000
2023-03-20	0.320	0.335	0.320	0.330	0.330	108,783
2023-03-17	0.325	0.330	0.310	0.310	0.310	294,068
2023-03-16	0.310	0.310	0.310	0.310	0.310	1,737
2023-03-15	0.320	0.330	0.320	0.330	0.330	393,749
2023-03-14	0.320	0.325	0.315	0.320	0.320	460,963
2023-03-13	0.330	0.330	0.315	0.325	0.325	71,232
2023-03-10	0.330	0.330	0.330	0.330	0.330	460,000
2023-03-09	0.325	0.325	0.325	0.325	0.325	4,850
2023-03-08	0.335	0.350	0.325	0.335	0.335	266,267
2023-03-07	0.350	0.350	0.335	0.335	0.335	83,074
2023-03-06	0.340	0.340	0.340	0.340	0.340	55,183
2023-03-03	0.335	0.335	0.335	0.335	0.335	100,000
2023-03-02	0.335	0.340	0.330	0.335	0.335	367,579
2023-03-01	0.330	0.340	0.330	0.335	0.335	636,827
2023-02-28	0.320	0.320	0.320	0.320	0.320	83,000
2023-02-27	0.330	0.340	0.325	0.325	0.325	60,976
2023-02-24	0.330	0.335	0.330	0.330	0.330	130,563
2023-02-23	0.333	0.340	0.330	0.330	0.330	32,661
2023-02-22	0.340	0.340	0.335	0.335	0.335	34,633
2023-02-21	0.340	0.340	0.340	0.340	0.340	58,000
2023-02-20	0.345	0.345	0.330	0.340	0.340	188,337
2023-02-17	0.365	0.365	0.330	0.340	0.340	256,438
2023-02-16	0.375	0.395	0.363	0.370	0.370	434,020
2023-02-15	0.365	0.365	0.365	0.365	0.365	5,449
2023-02-14	0.355	0.355	0.355	0.355	0.355	54,110
2023-02-13	0.348	0.350	0.340	0.340	0.340	13,518
2023-02-10	0.355	0.365	0.355	0.360	0.360	125,150
2023-02-09	0.340	0.360	0.340	0.360	0.360	180,282
2023-02-08	0.340	0.340	0.340	0.340	0.340	13,475
2023-02-07	0.340	0.340	0.340	0.340	0.340	11,654
2023-02-06	0.340	0.340	0.340	0.340	0.340	133,688
2023-02-03	0.315	0.325	0.315	0.320	0.320	25,450
2023-02-02	0.315	0.345	0.315	0.345	0.345	5,499
2023-02-01	0.330	0.330	0.325	0.330	0.330	276,472
2023-01-31	0.320	0.330	0.320	0.330	0.330	161,129
2023-01-30	0.290	0.300	0.290	0.300	0.300	94,878
2023-01-27	0.290	0.290	0.290	0.290	0.290	12,001
2023-01-25	0.290	0.290	0.290	0.290	0.290	0
2023-01-24	0.290	0.295	0.290	0.290	0.290	62,927
2023-01-23	0.290	0.290	0.290	0.290	0.290	202
2023-01-20	0.295	0.295	0.290	0.290	0.290	98,606
2023-01-19	0.300	0.300	0.295	0.295	0.295	20,019
2023-01-18	0.320	0.320	0.320	0.320	0.320	18,290
2023-01-17	0.285	0.320	0.280	0.320	0.320	138,682
2023-01-16	0.280	0.285	0.280	0.285	0.285	49,321
2023-01-13	0.290	0.290	0.290	0.290	0.290	0
2023-01-12	0.285	0.290	0.285	0.290	0.290	198,743
2023-01-11	0.280	0.280	0.280	0.280	0.280	0
2023-01-10	0.280	0.280	0.280	0.280	0.280	1,425
2023-01-09	0.280	0.280	0.280	0.280	0.280	0
2023-01-06	0.280	0.280	0.280	0.280	0.280	11,576

← NewerPage 16 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.