Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.270	0.270	0.270	0.270	0.270	21,778
2023-01-04	0.260	0.260	0.260	0.260	0.260	0
2023-01-03	0.260	0.260	0.260	0.260	0.260	200,000
2022-12-30	0.258	0.258	0.258	0.258	0.258	0
2022-12-29	0.260	0.260	0.250	0.258	0.258	232,500
2022-12-28	0.260	0.260	0.260	0.260	0.260	0
2022-12-23	0.275	0.275	0.260	0.260	0.260	98,986
2022-12-22	0.270	0.295	0.270	0.280	0.280	95,462
2022-12-21	0.270	0.270	0.270	0.270	0.270	20,721
2022-12-20	0.270	0.280	0.265	0.280	0.280	35,797
2022-12-19	0.270	0.280	0.270	0.280	0.280	9,792
2022-12-16	0.270	0.270	0.270	0.270	0.270	50,000
2022-12-15	0.275	0.285	0.270	0.270	0.270	75,918
2022-12-14	0.265	0.290	0.265	0.290	0.290	6,293
2022-12-13	0.270	0.270	0.270	0.270	0.270	1,663
2022-12-12	0.285	0.300	0.265	0.300	0.300	237,990
2022-12-09	0.275	0.280	0.275	0.280	0.280	66,474
2022-12-08	0.275	0.280	0.275	0.280	0.280	10,000
2022-12-07	0.275	0.275	0.270	0.270	0.270	183,821
2022-12-06	0.290	0.290	0.265	0.280	0.280	340,127
2022-12-05	0.310	0.310	0.290	0.300	0.300	163,070
2022-12-02	0.310	0.310	0.305	0.305	0.305	30,356
2022-12-01	0.305	0.305	0.305	0.305	0.305	0
2022-11-30	0.310	0.310	0.305	0.305	0.305	29,799
2022-11-29	0.310	0.310	0.305	0.305	0.305	26,825
2022-11-28	0.320	0.320	0.315	0.315	0.315	58,652
2022-11-25	0.320	0.320	0.320	0.320	0.320	13,000
2022-11-24	0.315	0.315	0.315	0.315	0.315	0
2022-11-23	0.350	0.355	0.300	0.315	0.315	79,603
2022-11-22	0.370	0.370	0.350	0.350	0.350	185,212
2022-11-21	0.370	0.370	0.370	0.370	0.370	0
2022-11-18	0.360	0.370	0.360	0.370	0.370	55,000
2022-11-17	0.350	0.360	0.350	0.360	0.360	10,137
2022-11-16	0.350	0.360	0.345	0.350	0.350	119,037
2022-11-15	0.355	0.355	0.355	0.355	0.355	30,000
2022-11-14	0.360	0.363	0.345	0.345	0.345	92,603
2022-11-11	0.380	0.380	0.380	0.380	0.380	7,870
2022-11-10	0.395	0.395	0.395	0.395	0.395	0
2022-11-09	0.360	0.395	0.360	0.395	0.395	27,560
2022-11-08	0.360	0.360	0.360	0.360	0.360	18
2022-11-07	0.380	0.380	0.380	0.380	0.380	0
2022-11-04	0.350	0.390	0.350	0.380	0.380	79,994
2022-11-03	0.335	0.350	0.330	0.335	0.335	267,909
2022-11-02	0.300	0.330	0.300	0.330	0.330	129,704
2022-11-01	0.298	0.298	0.298	0.298	0.298	33,000
2022-10-31	0.310	0.310	0.310	0.310	0.310	6,680
2022-10-28	0.320	0.320	0.320	0.320	0.320	3,220
2022-10-27	0.320	0.320	0.295	0.315	0.315	76,000
2022-10-26	0.290	0.290	0.290	0.290	0.290	1,000
2022-10-25	0.310	0.310	0.290	0.290	0.290	116,260
2022-10-24	0.300	0.300	0.300	0.300	0.300	14
2022-10-21	0.315	0.325	0.305	0.325	0.325	12,184
2022-10-20	0.305	0.305	0.305	0.305	0.305	91,966
2022-10-19	0.305	0.305	0.305	0.305	0.305	6,364
2022-10-18	0.305	0.305	0.305	0.305	0.305	0
2022-10-17	0.305	0.305	0.305	0.305	0.305	0
2022-10-14	0.305	0.305	0.305	0.305	0.305	1,670
2022-10-13	0.295	0.295	0.295	0.295	0.295	0
2022-10-12	0.295	0.295	0.295	0.295	0.295	10,074
2022-10-11	0.300	0.300	0.300	0.300	0.300	50,602

← NewerPage 17 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.