Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.595	0.615	0.590	0.590	0.590	70,131
2026-04-30	0.620	0.620	0.620	0.620	0.620	5,688
2026-04-29	0.600	0.610	0.600	0.610	0.610	75,414
2026-04-28	0.603	0.603	0.585	0.600	0.600	112,140
2026-04-27	0.590	0.610	0.590	0.610	0.610	42,104
2026-04-24	0.610	0.610	0.590	0.590	0.590	22,680
2026-04-23	0.620	0.625	0.590	0.600	0.600	71,162
2026-04-22	0.620	0.630	0.620	0.625	0.625	21,415
2026-04-21	0.610	0.635	0.610	0.625	0.625	41,759
2026-04-20	0.610	0.620	0.610	0.610	0.610	125,476
2026-04-17	0.615	0.615	0.610	0.610	0.610	685
2026-04-16	0.610	0.610	0.610	0.610	0.610	0
2026-04-15	0.610	0.610	0.610	0.610	0.610	11,853
2026-04-14	0.610	0.610	0.600	0.600	0.600	72,294
2026-04-13	0.600	0.608	0.600	0.600	0.600	9,256
2026-04-10	0.595	0.605	0.590	0.605	0.605	133,626
2026-04-09	0.605	0.605	0.595	0.595	0.595	54,318
2026-04-08	0.600	0.620	0.600	0.620	0.620	46,818
2026-04-07	0.600	0.610	0.600	0.600	0.600	133,517
2026-04-02	0.570	0.590	0.570	0.590	0.590	27,504
2026-04-01	0.590	0.600	0.570	0.570	0.570	136,405
2026-03-31	0.595	0.600	0.570	0.580	0.580	206,758
2026-03-30	0.595	0.600	0.595	0.600	0.600	65,100
2026-03-27	0.610	0.615	0.595	0.595	0.595	96,921
2026-03-26	0.605	0.630	0.605	0.620	0.620	87,850
2026-03-25	0.615	0.630	0.615	0.630	0.630	135,164
2026-03-24	0.625	0.625	0.595	0.615	0.615	57,523
2026-03-23	0.620	0.625	0.590	0.590	0.590	102,013
2026-03-20	0.625	0.640	0.625	0.625	0.625	55,228
2026-03-19	0.660	0.660	0.625	0.630	0.630	53,426
2026-03-18	0.650	0.660	0.640	0.660	0.660	129,082
2026-03-17	0.660	0.660	0.635	0.655	0.655	30,687
2026-03-16	0.675	0.675	0.635	0.660	0.660	160,567
2026-03-13	0.680	0.690	0.675	0.690	0.690	64,146
2026-03-12	0.710	0.715	0.680	0.680	0.680	243,048
2026-03-11	0.715	0.720	0.700	0.720	0.720	145,648
2026-03-10	0.675	0.700	0.675	0.700	0.700	154,346
2026-03-09	0.700	0.700	0.655	0.675	0.675	151,227
2026-03-06	0.700	0.720	0.700	0.720	0.720	43,969
2026-03-05	0.690	0.750	0.690	0.740	0.740	500,311
2026-03-04	0.705	0.705	0.690	0.690	0.690	70,530
2026-03-03	0.725	0.725	0.700	0.705	0.705	33,717
2026-03-02	0.720	0.725	0.710	0.725	0.725	17,906
2026-02-27	0.695	0.725	0.690	0.725	0.725	188,954
2026-02-26	0.740	0.740	0.690	0.690	0.690	332,298
2026-02-25	0.710	0.720	0.705	0.720	0.720	202,160
2026-02-24	0.660	0.710	0.655	0.705	0.705	153,144
2026-02-23	0.660	0.680	0.650	0.660	0.660	549,948
2026-02-20	0.615	0.660	0.610	0.655	0.655	1,340,216
2026-02-19	0.680	0.680	0.553	0.645	0.645	1,361,246
2026-02-18	0.740	0.740	0.670	0.670	0.670	493,044
2026-02-17	0.735	0.745	0.735	0.745	0.745	5,077
2026-02-16	0.755	0.760	0.740	0.755	0.755	53,907
2026-02-13	0.750	0.755	0.730	0.755	0.755	219,366
2026-02-12	0.735	0.760	0.735	0.760	0.760	119,972
2026-02-11	0.710	0.745	0.710	0.745	0.745	20,165
2026-02-10	0.695	0.715	0.695	0.715	0.715	36,459
2026-02-09	0.690	0.695	0.690	0.695	0.695	7,248
2026-02-06	0.700	0.700	0.673	0.690	0.690	235,393
2026-02-05	0.710	0.710	0.700	0.700	0.700	43,402

← NewerPage 3 of 22 · 1,268 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.