Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.300	0.310	0.300	0.310	0.310	45,499
2022-10-07	0.305	0.305	0.305	0.305	0.305	0
2022-10-06	0.305	0.305	0.305	0.305	0.305	78,000
2022-10-05	0.305	0.320	0.305	0.310	0.310	12,422
2022-10-04	0.310	0.310	0.310	0.310	0.310	63,378
2022-10-03	0.315	0.315	0.310	0.310	0.310	57,122
2022-09-30	0.325	0.325	0.310	0.310	0.310	10,000
2022-09-29	0.320	0.320	0.320	0.320	0.320	10,000
2022-09-28	0.320	0.320	0.305	0.310	0.310	97,980
2022-09-27	0.330	0.330	0.320	0.320	0.320	114,398
2022-09-26	0.350	0.350	0.350	0.350	0.350	0
2022-09-23	0.350	0.350	0.350	0.350	0.350	7,133
2022-09-21	0.350	0.350	0.350	0.350	0.350	3,000
2022-09-20	0.340	0.340	0.340	0.340	0.340	0
2022-09-19	0.340	0.340	0.340	0.340	0.340	3,000
2022-09-16	0.340	0.340	0.335	0.340	0.340	39,000
2022-09-15	0.350	0.350	0.350	0.350	0.350	152,714
2022-09-14	0.335	0.335	0.330	0.330	0.330	94,288
2022-09-13	0.360	0.360	0.340	0.340	0.340	44,844
2022-09-12	0.355	0.385	0.335	0.380	0.380	289,475
2022-09-09	0.330	0.330	0.325	0.325	0.325	30,054
2022-09-08	0.345	0.345	0.345	0.345	0.345	5,000
2022-09-07	0.340	0.345	0.320	0.345	0.345	193,181
2022-09-06	0.380	0.380	0.330	0.330	0.330	200,749
2022-09-05	0.370	0.370	0.370	0.370	0.370	52,631
2022-09-02	0.380	0.380	0.370	0.370	0.370	7,700
2022-09-01	0.375	0.385	0.365	0.380	0.380	320,246
2022-08-31	0.385	0.385	0.385	0.385	0.385	2,880
2022-08-30	0.385	0.385	0.385	0.385	0.385	3,000
2022-08-29	0.385	0.385	0.385	0.385	0.385	390
2022-08-26	0.390	0.390	0.390	0.390	0.390	0
2022-08-25	0.390	0.390	0.388	0.390	0.390	14,568
2022-08-24	0.385	0.385	0.385	0.385	0.385	0
2022-08-23	0.385	0.385	0.385	0.385	0.385	59,741
2022-08-22	0.405	0.405	0.405	0.405	0.405	0
2022-08-19	0.410	0.430	0.405	0.405	0.405	28,845
2022-08-18	0.400	0.400	0.400	0.400	0.400	67,500
2022-08-17	0.395	0.395	0.395	0.395	0.395	800
2022-08-16	0.400	0.405	0.395	0.395	0.395	90,886
2022-08-15	0.395	0.395	0.395	0.395	0.395	7,594
2022-08-12	0.395	0.395	0.395	0.395	0.395	41,308
2022-08-11	0.390	0.395	0.390	0.395	0.395	38,443
2022-08-10	0.385	0.385	0.380	0.385	0.385	13,649
2022-08-09	0.395	0.395	0.390	0.390	0.390	67,012
2022-08-08	0.395	0.395	0.390	0.390	0.390	74,360
2022-08-05	0.400	0.420	0.395	0.395	0.395	93,442
2022-08-04	0.370	0.400	0.370	0.395	0.395	173,849
2022-08-03	0.360	0.365	0.355	0.360	0.360	271,861
2022-08-02	0.380	0.380	0.335	0.360	0.360	527,492
2022-08-01	0.420	0.420	0.415	0.415	0.415	52,428
2022-07-29	0.430	0.430	0.420	0.425	0.425	75,223
2022-07-28	0.420	0.430	0.415	0.415	0.415	24,465
2022-07-27	0.430	0.435	0.430	0.435	0.435	48
2022-07-26	0.420	0.420	0.420	0.420	0.420	15,966
2022-07-25	0.410	0.410	0.410	0.410	0.410	6,777
2022-07-22	0.410	0.410	0.410	0.410	0.410	3,000
2022-07-21	0.420	0.420	0.410	0.410	0.410	140,000
2022-07-20	0.430	0.435	0.420	0.420	0.420	105,422
2022-07-19	0.430	0.430	0.425	0.430	0.430	9,814
2022-07-18	0.430	0.430	0.430	0.430	0.430	153,520

← NewerPage 18 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.