Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.695	0.695	0.680	0.680	0.680	239,037
2025-11-05	0.660	0.700	0.660	0.695	0.695	579,410
2025-11-04	0.650	0.655	0.645	0.655	0.655	259,524
2025-11-03	0.645	0.650	0.640	0.650	0.650	93,016
2025-10-31	0.640	0.655	0.625	0.655	0.655	142,983
2025-10-30	0.655	0.655	0.640	0.640	0.640	141,309
2025-10-29	0.660	0.660	0.650	0.650	0.650	309,548
2025-10-28	0.645	0.660	0.645	0.660	0.660	60,193
2025-10-27	0.650	0.680	0.640	0.660	0.660	348,788
2025-10-24	0.660	0.660	0.640	0.640	0.640	84,012
2025-10-23	0.650	0.660	0.645	0.660	0.660	386,117
2025-10-22	0.645	0.665	0.640	0.655	0.655	161,143
2025-10-21	0.625	0.665	0.625	0.655	0.655	445,683
2025-10-20	0.625	0.635	0.620	0.635	0.635	55,155
2025-10-17	0.635	0.638	0.625	0.635	0.635	55,227
2025-10-16	0.640	0.640	0.630	0.635	0.635	76,735
2025-10-15	0.640	0.650	0.640	0.640	0.640	382,285
2025-10-14	0.658	0.658	0.640	0.640	0.640	31,023
2025-10-13	0.630	0.660	0.630	0.660	0.660	195,496
2025-10-10	0.630	0.660	0.630	0.660	0.660	220,571
2025-10-09	0.660	0.660	0.645	0.655	0.655	85,097
2025-10-08	0.620	0.665	0.620	0.665	0.665	177,673
2025-10-07	0.615	0.645	0.615	0.645	0.645	68,360
2025-10-06	0.640	0.645	0.610	0.610	0.610	281,724
2025-10-03	0.640	0.650	0.630	0.640	0.640	260,694
2025-10-02	0.585	0.635	0.585	0.635	0.635	568,936
2025-10-01	0.565	0.595	0.565	0.585	0.585	157,793
2025-09-30	0.575	0.575	0.565	0.565	0.565	248,972
2025-09-29	0.575	0.575	0.565	0.575	0.575	93,265
2025-09-26	0.575	0.575	0.560	0.575	0.575	73,116
2025-09-25	0.580	0.580	0.565	0.565	0.565	32,641
2025-09-24	0.570	0.580	0.565	0.580	0.580	42,278
2025-09-23	0.570	0.580	0.570	0.580	0.580	54,312
2025-09-22	0.580	0.580	0.570	0.580	0.580	22,371
2025-09-19	0.585	0.585	0.580	0.580	0.580	20,664
2025-09-18	0.580	0.590	0.580	0.590	0.590	6,804
2025-09-17	0.580	0.580	0.580	0.580	0.580	252
2025-09-16	0.590	0.600	0.590	0.595	0.595	100,385
2025-09-15	0.570	0.595	0.570	0.590	0.590	91,432
2025-09-12	0.580	0.595	0.580	0.585	0.585	764,170
2025-09-11	0.585	0.590	0.575	0.590	0.590	28,063
2025-09-10	0.580	0.590	0.575	0.590	0.590	97,895
2025-09-09	0.590	0.590	0.580	0.580	0.580	6,650
2025-09-08	0.580	0.590	0.575	0.590	0.590	64,144
2025-09-05	0.575	0.590	0.570	0.590	0.590	258,804
2025-09-04	0.580	0.580	0.570	0.570	0.570	22,736
2025-09-03	0.580	0.590	0.578	0.585	0.585	136,666
2025-09-02	0.590	0.590	0.590	0.590	0.590	10,195
2025-09-01	0.590	0.600	0.590	0.595	0.595	52,683
2025-08-29	0.590	0.600	0.590	0.600	0.600	130,706
2025-08-28	0.600	0.600	0.575	0.590	0.590	795,515
2025-08-27	0.575	0.610	0.560	0.600	0.600	1,213,556
2025-08-26	0.555	0.570	0.555	0.570	0.570	20,661
2025-08-25	0.565	0.575	0.550	0.575	0.575	89,850
2025-08-22	0.570	0.575	0.560	0.575	0.575	68,571
2025-08-21	0.570	0.570	0.560	0.560	0.560	14,683
2025-08-20	0.570	0.570	0.570	0.570	0.570	0
2025-08-19	0.570	0.570	0.560	0.570	0.570	28,483
2025-08-18	0.570	0.570	0.560	0.560	0.560	4,010
2025-08-15	0.560	0.560	0.550	0.560	0.560	61,229

← NewerPage 5 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.