Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.590	0.590	0.570	0.570	0.570	2,420
2025-02-20	0.590	0.590	0.585	0.585	0.585	17,791
2025-02-19	0.555	0.590	0.555	0.590	0.590	102,880
2025-02-18	0.560	0.560	0.555	0.555	0.555	16,008
2025-02-17	0.555	0.555	0.555	0.555	0.555	1,000
2025-02-14	0.560	0.560	0.560	0.560	0.560	0
2025-02-13	0.550	0.560	0.530	0.560	0.560	56,000
2025-02-12	0.550	0.550	0.510	0.540	0.540	35,787
2025-02-11	0.550	0.550	0.530	0.550	0.550	81,689
2025-02-10	0.540	0.540	0.515	0.540	0.540	72,275
2025-02-07	0.520	0.540	0.520	0.540	0.540	21,893
2025-02-06	0.550	0.550	0.510	0.540	0.540	103,798
2025-02-05	0.565	0.565	0.565	0.565	0.565	60,157
2025-02-04	0.560	0.560	0.560	0.560	0.560	2,876
2025-02-03	0.550	0.558	0.550	0.555	0.555	46,587
2025-01-31	0.560	0.560	0.560	0.560	0.560	2,513
2025-01-30	0.545	0.565	0.545	0.565	0.565	32,012
2025-01-29	0.580	0.580	0.570	0.570	0.570	26,191
2025-01-28	0.565	0.580	0.565	0.580	0.580	14,159
2025-01-24	0.540	0.565	0.540	0.565	0.565	11,475
2025-01-23	0.560	0.570	0.535	0.570	0.570	16,491
2025-01-22	0.575	0.575	0.550	0.550	0.550	75,059
2025-01-21	0.570	0.570	0.550	0.570	0.570	85,313
2025-01-20	0.570	0.570	0.570	0.570	0.570	0
2025-01-17	0.570	0.570	0.570	0.570	0.570	5,449
2025-01-16	0.570	0.580	0.570	0.580	0.580	32,429
2025-01-15	0.555	0.575	0.555	0.560	0.560	97,261
2025-01-14	0.570	0.570	0.550	0.550	0.550	112,193
2025-01-13	0.580	0.580	0.580	0.580	0.580	1,720
2025-01-10	0.575	0.580	0.570	0.580	0.580	35,282
2025-01-09	0.565	0.570	0.550	0.550	0.550	18,858
2025-01-08	0.565	0.565	0.565	0.565	0.565	2,902
2025-01-07	0.565	0.565	0.550	0.550	0.550	14,480
2025-01-06	0.570	0.570	0.555	0.555	0.555	15,147
2025-01-03	0.570	0.570	0.565	0.565	0.565	10,401
2025-01-02	0.560	0.565	0.555	0.555	0.555	13,050
2024-12-31	0.560	0.560	0.555	0.555	0.555	19,112
2024-12-30	0.540	0.550	0.540	0.550	0.550	40,724
2024-12-27	0.530	0.530	0.530	0.530	0.530	10,000
2024-12-24	0.520	0.520	0.520	0.520	0.520	0
2024-12-23	0.520	0.520	0.520	0.520	0.520	35,495
2024-12-20	0.505	0.530	0.505	0.520	0.520	68,038
2024-12-19	0.520	0.520	0.475	0.510	0.510	497,790
2024-12-18	0.540	0.545	0.540	0.540	0.540	59,986
2024-12-17	0.550	0.558	0.548	0.550	0.550	514,605
2024-12-16	0.570	0.570	0.540	0.560	0.560	184,678
2024-12-13	0.575	0.575	0.575	0.575	0.575	32,103
2024-12-12	0.590	0.590	0.580	0.580	0.580	183,864
2024-12-11	0.580	0.590	0.580	0.580	0.580	67,687
2024-12-10	0.580	0.590	0.580	0.580	0.580	124,956
2024-12-09	0.610	0.610	0.580	0.580	0.580	333,668
2024-12-06	0.640	0.640	0.605	0.605	0.605	47,000
2024-12-05	0.610	0.630	0.605	0.630	0.630	61,804
2024-12-04	0.600	0.620	0.600	0.615	0.615	561,625
2024-12-03	0.660	0.660	0.660	0.660	0.660	0
2024-12-02	0.660	0.660	0.660	0.660	0.660	0
2024-11-29	0.650	0.660	0.630	0.660	0.660	161,115
2024-11-28	0.635	0.650	0.635	0.650	0.650	100,203
2024-11-27	0.660	0.660	0.625	0.635	0.635	206,070
2024-11-26	0.625	0.635	0.625	0.630	0.630	5,012

← NewerPage 8 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.