Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.485	0.490	0.485	0.490	0.490	113,894
2022-04-19	0.490	0.490	0.485	0.485	0.485	104,130
2022-04-14	0.490	0.490	0.490	0.490	0.490	23,534
2022-04-13	0.490	0.490	0.490	0.490	0.490	61,289
2022-04-12	0.490	0.490	0.490	0.490	0.490	9,910
2022-04-11	0.485	0.490	0.485	0.490	0.490	20,061
2022-04-08	0.500	0.500	0.485	0.485	0.485	14,862
2022-04-07	0.490	0.490	0.490	0.490	0.490	0
2022-04-06	0.495	0.495	0.490	0.490	0.490	95,178
2022-04-05	0.490	0.500	0.490	0.495	0.495	161,247
2022-04-04	0.500	0.500	0.490	0.500	0.500	16,416
2022-04-01	0.510	0.510	0.500	0.500	0.500	140,396
2022-03-31	0.510	0.515	0.510	0.510	0.510	105,837
2022-03-30	0.500	0.515	0.500	0.510	0.510	229,253
2022-03-29	0.490	0.500	0.490	0.500	0.500	157,952
2022-03-28	0.480	0.490	0.475	0.475	0.475	90,073
2022-03-25	0.490	0.490	0.480	0.480	0.480	216,688
2022-03-24	0.500	0.500	0.490	0.495	0.495	8,925
2022-03-23	0.500	0.500	0.490	0.500	0.500	88,131
2022-03-22	0.490	0.500	0.485	0.495	0.495	113,873
2022-03-21	0.500	0.515	0.490	0.490	0.490	321,798
2022-03-18	0.525	0.525	0.500	0.510	0.510	325,296
2022-03-17	0.525	0.530	0.500	0.510	0.510	135,999
2022-03-16	0.530	0.530	0.520	0.520	0.520	159,150
2022-03-15	0.515	0.520	0.510	0.520	0.520	41,045
2022-03-14	0.530	0.535	0.510	0.535	0.535	32,891
2022-03-11	0.553	0.553	0.530	0.530	0.530	140,914
2022-03-10	0.530	0.550	0.530	0.540	0.540	100,960
2022-03-09	0.520	0.550	0.520	0.530	0.530	255,508
2022-03-08	0.515	0.515	0.515	0.515	0.515	0
2022-03-07	0.515	0.515	0.515	0.515	0.515	0
2022-03-04	0.520	0.520	0.510	0.515	0.515	60,196
2022-03-03	0.515	0.515	0.510	0.510	0.510	46,211
2022-03-02	0.510	0.515	0.510	0.515	0.515	26,684
2022-03-01	0.530	0.530	0.510	0.510	0.510	64,399
2022-02-28	0.520	0.530	0.510	0.530	0.530	12,394
2022-02-25	0.520	0.530	0.520	0.530	0.530	30,824
2022-02-24	0.553	0.555	0.535	0.535	0.535	55,512
2022-02-23	0.550	0.555	0.550	0.550	0.550	19,507
2022-02-22	0.555	0.555	0.550	0.550	0.550	3,589
2022-02-21	0.570	0.570	0.553	0.555	0.555	108,916
2022-02-18	0.585	0.585	0.570	0.570	0.570	110,665
2022-02-17	0.590	0.590	0.585	0.585	0.585	41,546
2022-02-16	0.590	0.590	0.580	0.585	0.585	197,651
2022-02-15	0.585	0.585	0.575	0.575	0.575	84,742
2022-02-14	0.590	0.590	0.585	0.585	0.585	1,920
2022-02-11	0.575	0.585	0.575	0.585	0.585	67,331
2022-02-10	0.570	0.600	0.555	0.570	0.570	372,635
2022-02-09	0.530	0.545	0.530	0.540	0.540	238,522
2022-02-08	0.500	0.525	0.500	0.520	0.520	84,833
2022-02-07	0.505	0.515	0.500	0.510	0.510	212,640
2022-02-04	0.515	0.515	0.490	0.515	0.515	131,451
2022-02-03	0.500	0.505	0.495	0.495	0.495	137,693
2022-02-02	0.525	0.530	0.490	0.520	0.520	141,321
2022-02-01	0.515	0.530	0.495	0.530	0.530	162,189
2022-01-31	0.515	0.515	0.515	0.515	0.515	2,392
2022-01-28	0.510	0.510	0.500	0.500	0.500	44,793
2022-01-27	0.505	0.505	0.500	0.500	0.500	40,818
2022-01-25	0.515	0.520	0.505	0.505	0.505	151,100
2022-01-24	0.510	0.520	0.505	0.515	0.515	262,331

← NewerPage 20 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.