Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.490	0.500	0.490	0.490	0.490	119,214
2025-05-20	0.505	0.505	0.490	0.490	0.490	84,081
2025-05-19	0.495	0.510	0.495	0.510	0.510	282,544
2025-05-16	0.485	0.500	0.480	0.500	0.500	252,053
2025-05-15	0.500	0.500	0.500	0.500	0.500	0
2025-05-14	0.475	0.505	0.470	0.500	0.500	371,655
2025-05-13	0.480	0.480	0.465	0.470	0.470	45,858
2025-05-12	0.480	0.480	0.470	0.480	0.480	24,565
2025-05-09	0.445	0.480	0.445	0.480	0.480	282,907
2025-05-08	0.440	0.460	0.440	0.445	0.445	141,991
2025-05-07	0.440	0.450	0.435	0.450	0.450	259,532
2025-05-06	0.440	0.440	0.430	0.430	0.430	26,222
2025-05-05	0.435	0.440	0.435	0.435	0.435	174,795
2025-05-02	0.425	0.435	0.420	0.425	0.425	297,800
2025-05-01	0.450	0.460	0.450	0.450	0.450	183,609
2025-04-30	0.450	0.460	0.450	0.455	0.455	157,796
2025-04-29	0.445	0.445	0.440	0.440	0.440	73,883
2025-04-28	0.460	0.460	0.440	0.445	0.445	4,299
2025-04-24	0.410	0.455	0.410	0.455	0.455	312,144
2025-04-23	0.400	0.410	0.385	0.400	0.400	271,073
2025-04-22	0.385	0.395	0.385	0.395	0.395	101,858
2025-04-17	0.395	0.395	0.385	0.385	0.385	53,095
2025-04-16	0.393	0.395	0.393	0.393	0.393	39,243
2025-04-15	0.390	0.400	0.390	0.395	0.395	106,125
2025-04-14	0.395	0.400	0.370	0.380	0.380	134,227
2025-04-11	0.395	0.395	0.395	0.395	0.395	0
2025-04-10	0.385	0.395	0.385	0.395	0.395	16,977
2025-04-09	0.370	0.380	0.365	0.365	0.365	31,916
2025-04-08	0.390	0.395	0.365	0.370	0.370	44,929
2025-04-07	0.405	0.405	0.370	0.375	0.375	554,937
2025-04-04	0.405	0.410	0.400	0.410	0.410	121,317
2025-04-03	0.410	0.420	0.410	0.420	0.420	226,727
2025-04-02	0.415	0.425	0.405	0.405	0.405	345,443
2025-04-01	0.425	0.430	0.413	0.415	0.415	136,718
2025-03-31	0.435	0.435	0.425	0.425	0.425	236,326
2025-03-28	0.445	0.445	0.430	0.430	0.430	108,659
2025-03-27	0.445	0.450	0.445	0.448	0.448	53,872
2025-03-26	0.440	0.450	0.430	0.440	0.440	280,544
2025-03-25	0.450	0.450	0.430	0.440	0.440	172,897
2025-03-24	0.435	0.460	0.435	0.435	0.435	2,007,176
2025-03-21	0.435	0.440	0.430	0.430	0.430	396,401
2025-03-20	0.425	0.450	0.420	0.435	0.435	1,104,577
2025-03-19	0.440	0.440	0.400	0.400	0.400	3,058,963
2025-03-18	0.440	0.440	0.433	0.440	0.440	286,576
2025-03-17	0.455	0.455	0.440	0.440	0.440	144,943
2025-03-14	0.455	0.455	0.455	0.455	0.455	122,866
2025-03-13	0.465	0.480	0.430	0.440	0.440	899,832
2025-03-12	0.495	0.495	0.495	0.495	0.495	0
2025-03-11	0.495	0.495	0.495	0.495	0.495	0
2025-03-10	0.475	0.495	0.475	0.495	0.495	114,341
2025-03-07	0.470	0.475	0.470	0.475	0.475	2,200
2025-03-06	0.450	0.490	0.450	0.490	0.490	167,986
2025-03-05	0.465	0.470	0.445	0.450	0.450	76,098
2025-03-04	0.490	0.490	0.455	0.465	0.465	109,067
2025-03-03	0.490	0.490	0.490	0.490	0.490	4,566
2025-02-28	0.540	0.540	0.493	0.505	0.505	373,755
2025-02-27	0.555	0.570	0.510	0.540	0.540	676,544
2025-02-26	0.555	0.570	0.545	0.570	0.570	162,310
2025-02-25	0.560	0.560	0.550	0.555	0.555	27,371
2025-02-24	0.555	0.580	0.555	0.555	0.555	54,487

← NewerPage 7 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.