Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.520	0.535	0.505	0.505	0.505	232,485
2022-01-20	0.520	0.520	0.500	0.520	0.520	228,623
2022-01-19	0.530	0.530	0.530	0.530	0.530	12,250
2022-01-18	0.520	0.530	0.520	0.530	0.530	117,574
2022-01-17	0.515	0.530	0.515	0.515	0.515	13,798
2022-01-14	0.515	0.515	0.510	0.515	0.515	18,365
2022-01-13	0.505	0.505	0.505	0.505	0.505	6,507
2022-01-12	0.510	0.520	0.500	0.500	0.500	75,000
2022-01-11	0.510	0.510	0.510	0.510	0.510	0
2022-01-10	0.515	0.515	0.510	0.510	0.510	95,051
2022-01-07	0.515	0.515	0.510	0.515	0.515	9,258
2022-01-06	0.530	0.550	0.510	0.510	0.510	57,838
2022-01-05	0.520	0.525	0.520	0.525	0.525	11,131
2022-01-04	0.525	0.525	0.520	0.520	0.520	12,170
2021-12-31	0.530	0.530	0.530	0.530	0.530	6,798
2021-12-30	0.530	0.530	0.530	0.530	0.530	1,596
2021-12-29	0.520	0.520	0.520	0.520	0.520	3,200
2021-12-24	0.520	0.520	0.520	0.520	0.520	7,500
2021-12-23	0.545	0.545	0.520	0.520	0.520	18,666
2021-12-22	0.525	0.540	0.515	0.515	0.515	33,240
2021-12-21	0.545	0.545	0.540	0.540	0.540	67,022
2021-12-20	0.555	0.555	0.525	0.550	0.550	165,737
2021-12-17	0.560	0.560	0.555	0.555	0.555	36,006
2021-12-16	0.570	0.570	0.555	0.565	0.565	99,664
2021-12-15	0.560	0.570	0.560	0.570	0.570	11,909
2021-12-14	0.565	0.565	0.555	0.560	0.560	74,302
2021-12-13	0.565	0.565	0.560	0.565	0.565	67,747
2021-12-10	0.565	0.575	0.565	0.575	0.575	31,660
2021-12-09	0.570	0.580	0.565	0.565	0.565	42,157
2021-12-08	0.555	0.590	0.555	0.565	0.565	191,576
2021-12-07	0.555	0.555	0.535	0.540	0.540	66,636
2021-12-06	0.550	0.555	0.535	0.555	0.555	30,851
2021-12-03	0.550	0.580	0.535	0.570	0.570	62,658
2021-12-02	0.550	0.555	0.535	0.535	0.535	149,033
2021-12-01	0.560	0.560	0.550	0.550	0.550	96,040
2021-11-30	0.580	0.610	0.555	0.555	0.555	19,176
2021-11-29	0.580	0.580	0.580	0.580	0.580	49,800
2021-11-26	0.600	0.600	0.555	0.560	0.560	53,443
2021-11-25	0.600	0.600	0.600	0.600	0.600	79,443
2021-11-24	0.605	0.615	0.600	0.615	0.615	21,087
2021-11-23	0.620	0.620	0.620	0.620	0.620	57,861
2021-11-22	0.625	0.630	0.615	0.620	0.620	72,426
2021-11-19	0.625	0.635	0.625	0.625	0.625	127,725
2021-11-18	0.600	0.630	0.600	0.605	0.605	54,005
2021-11-17	0.600	0.610	0.600	0.610	0.610	101,368
2021-11-16	0.590	0.600	0.570	0.570	0.570	58,218
2021-11-15	0.590	0.600	0.590	0.590	0.590	76,211
2021-11-12	0.590	0.590	0.580	0.590	0.590	60,638
2021-11-11	0.610	0.610	0.585	0.590	0.590	209,454
2021-11-10	0.600	0.620	0.600	0.620	0.620	174,310
2021-11-09	0.640	0.643	0.600	0.600	0.600	515,630
2021-11-08	0.640	0.655	0.640	0.650	0.650	360,614
2021-11-05	0.625	0.635	0.620	0.635	0.635	112,041
2021-11-04	0.600	0.630	0.600	0.615	0.615	312,923
2021-11-03	0.585	0.600	0.585	0.600	0.600	461,127
2021-11-02	0.595	0.595	0.575	0.585	0.585	810,789
2021-11-01	0.470	0.600	0.470	0.580	0.580	487,444
2021-10-29	0.470	0.470	0.470	0.470	0.470	0
2021-10-28	0.465	0.470	0.465	0.470	0.470	8,750
2021-10-27	0.485	0.490	0.460	0.460	0.460	65,854

← NewerPage 21 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.