Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.430	0.430	0.430	0.430	0.430	10,581
2022-07-14	0.430	0.430	0.430	0.430	0.430	1,000
2022-07-13	0.435	0.435	0.435	0.435	0.435	23,824
2022-07-12	0.435	0.435	0.435	0.435	0.435	16,040
2022-07-11	0.430	0.430	0.430	0.430	0.430	0
2022-07-08	0.438	0.438	0.430	0.430	0.430	35,741
2022-07-07	0.435	0.440	0.435	0.440	0.440	27,500
2022-07-06	0.430	0.430	0.430	0.430	0.430	10,000
2022-07-05	0.440	0.440	0.435	0.440	0.440	37,379
2022-07-04	0.435	0.450	0.435	0.450	0.450	56,358
2022-07-01	0.430	0.435	0.415	0.435	0.435	84,272
2022-06-30	0.410	0.430	0.410	0.415	0.415	64,171
2022-06-29	0.430	0.430	0.410	0.430	0.430	25,753
2022-06-28	0.430	0.430	0.410	0.410	0.410	227,518
2022-06-27	0.430	0.430	0.420	0.420	0.420	19,072
2022-06-24	0.420	0.430	0.415	0.415	0.415	18,058
2022-06-23	0.420	0.420	0.415	0.415	0.415	25,003
2022-06-22	0.425	0.425	0.415	0.415	0.415	145,722
2022-06-21	0.430	0.430	0.430	0.430	0.430	35,000
2022-06-20	0.415	0.435	0.415	0.435	0.435	52,773
2022-06-17	0.450	0.450	0.415	0.415	0.415	118,038
2022-06-16	0.440	0.450	0.430	0.450	0.450	187,294
2022-06-15	0.438	0.440	0.435	0.435	0.435	119,302
2022-06-14	0.455	0.455	0.430	0.438	0.438	106,226
2022-06-10	0.450	0.470	0.440	0.470	0.470	54,884
2022-06-09	0.465	0.475	0.450	0.470	0.470	190,640
2022-06-08	0.470	0.470	0.460	0.465	0.465	82,411
2022-06-07	0.480	0.480	0.470	0.470	0.470	52,366
2022-06-06	0.480	0.480	0.480	0.480	0.480	10,000
2022-06-03	0.485	0.485	0.480	0.480	0.480	30,813
2022-06-02	0.470	0.480	0.460	0.480	0.480	182,186
2022-06-01	0.470	0.470	0.470	0.470	0.470	43,370
2022-05-31	0.470	0.470	0.470	0.470	0.470	2,561
2022-05-30	0.480	0.480	0.465	0.465	0.465	107,322
2022-05-27	0.470	0.470	0.465	0.465	0.465	92,431
2022-05-26	0.465	0.475	0.465	0.475	0.475	6,065
2022-05-25	0.470	0.470	0.470	0.470	0.470	17,574
2022-05-24	0.460	0.470	0.460	0.470	0.470	20,998
2022-05-23	0.460	0.460	0.460	0.460	0.460	0
2022-05-20	0.465	0.465	0.460	0.460	0.460	12,388
2022-05-19	0.475	0.475	0.460	0.475	0.475	35,740
2022-05-18	0.480	0.480	0.475	0.475	0.475	58,312
2022-05-17	0.465	0.465	0.465	0.465	0.465	5,510
2022-05-16	0.500	0.500	0.470	0.480	0.480	2,802
2022-05-13	0.485	0.500	0.465	0.500	0.500	61,639
2022-05-12	0.485	0.490	0.485	0.485	0.485	65,771
2022-05-11	0.480	0.480	0.460	0.475	0.475	8,395
2022-05-10	0.475	0.480	0.455	0.480	0.480	217,951
2022-05-09	0.480	0.480	0.475	0.480	0.480	22,320
2022-05-06	0.490	0.490	0.475	0.490	0.490	220,444
2022-05-05	0.490	0.490	0.490	0.490	0.490	4,000
2022-05-04	0.490	0.490	0.490	0.490	0.490	20,000
2022-05-03	0.490	0.490	0.490	0.490	0.490	6,017
2022-05-02	0.495	0.495	0.495	0.495	0.495	11,236
2022-04-29	0.495	0.495	0.495	0.495	0.495	10,410
2022-04-28	0.495	0.495	0.495	0.495	0.495	56,990
2022-04-27	0.495	0.500	0.495	0.495	0.495	85,807
2022-04-26	0.495	0.495	0.495	0.495	0.495	14,014
2022-04-22	0.480	0.495	0.480	0.495	0.495	42,110
2022-04-21	0.490	0.490	0.475	0.480	0.480	141,636

← NewerPage 19 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.