Pioneer Credit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.615	0.635	0.610	0.635	0.635	74,345
2024-11-22	0.610	0.615	0.590	0.610	0.610	157,650
2024-11-21	0.603	0.603	0.600	0.600	0.600	2,131
2024-11-20	0.600	0.615	0.600	0.615	0.615	37,091
2024-11-19	0.620	0.625	0.590	0.615	0.615	28,672
2024-11-18	0.610	0.630	0.600	0.630	0.630	183,600
2024-11-15	0.615	0.630	0.600	0.630	0.630	137,566
2024-11-14	0.640	0.640	0.625	0.625	0.625	35,438
2024-11-13	0.630	0.645	0.630	0.640	0.640	288,869
2024-11-12	0.615	0.645	0.615	0.630	0.630	5,977
2024-11-11	0.610	0.610	0.610	0.610	0.610	0
2024-11-08	0.610	0.610	0.610	0.610	0.610	2,176
2024-11-07	0.650	0.650	0.605	0.610	0.610	84,865
2024-11-06	0.630	0.665	0.630	0.655	0.655	94,424
2024-11-05	0.610	0.635	0.610	0.635	0.635	135,286
2024-11-04	0.620	0.620	0.605	0.605	0.605	40,654
2024-11-01	0.615	0.618	0.600	0.605	0.605	153,864
2024-10-31	0.585	0.630	0.585	0.615	0.615	452,901
2024-10-30	0.590	0.590	0.585	0.585	0.585	45,888
2024-10-29	0.610	0.620	0.570	0.570	0.570	151,681
2024-10-28	0.580	0.605	0.540	0.605	0.605	134,233
2024-10-25	0.620	0.620	0.580	0.580	0.580	278,300
2024-10-24	0.630	0.675	0.625	0.625	0.625	531,058
2024-10-23	0.625	0.630	0.620	0.630	0.630	100,344
2024-10-22	0.620	0.625	0.620	0.625	0.625	88,638
2024-10-21	0.620	0.620	0.620	0.620	0.620	64,948
2024-10-18	0.625	0.625	0.595	0.620	0.620	234,145
2024-10-17	0.600	0.620	0.590	0.620	0.620	282,445
2024-10-16	0.545	0.600	0.545	0.595	0.595	785,960
2024-10-15	0.535	0.545	0.535	0.535	0.535	47,614
2024-10-14	0.530	0.530	0.530	0.530	0.530	0
2024-10-11	0.530	0.530	0.525	0.530	0.530	213,618
2024-10-10	0.535	0.535	0.515	0.523	0.523	81,609
2024-10-09	0.525	0.530	0.525	0.525	0.525	13,109
2024-10-08	0.525	0.525	0.515	0.525	0.525	36,605
2024-10-07	0.520	0.530	0.520	0.530	0.530	100,118
2024-10-04	0.520	0.520	0.515	0.515	0.515	84,686
2024-10-03	0.520	0.520	0.515	0.515	0.515	70,275
2024-10-02	0.530	0.530	0.515	0.515	0.515	208,373
2024-10-01	0.535	0.535	0.525	0.525	0.525	88,715
2024-09-30	0.535	0.535	0.535	0.535	0.535	203,841
2024-09-27	0.545	0.545	0.530	0.535	0.535	37,346
2024-09-26	0.535	0.540	0.535	0.535	0.535	129,550
2024-09-25	0.530	0.530	0.525	0.530	0.530	135,823
2024-09-24	0.530	0.530	0.520	0.520	0.520	35,000
2024-09-23	0.530	0.530	0.530	0.530	0.530	50,999
2024-09-20	0.525	0.530	0.520	0.520	0.520	240,034
2024-09-19	0.525	0.525	0.525	0.525	0.525	5,202
2024-09-18	0.530	0.530	0.520	0.520	0.520	198,793
2024-09-17	0.530	0.530	0.525	0.525	0.525	68,506
2024-09-16	0.500	0.510	0.500	0.510	0.510	88,556
2024-09-13	0.490	0.505	0.485	0.505	0.505	84,958
2024-09-12	0.480	0.485	0.480	0.480	0.480	62,000
2024-09-11	0.490	0.490	0.490	0.490	0.490	6,117
2024-09-10	0.483	0.483	0.483	0.483	0.483	1,000
2024-09-09	0.485	0.485	0.463	0.480	0.480	245,600
2024-09-06	0.515	0.515	0.480	0.505	0.505	73,476
2024-09-05	0.515	0.520	0.515	0.520	0.520	40,143
2024-09-04	0.510	0.515	0.510	0.515	0.515	14,647
2024-09-03	0.525	0.525	0.505	0.510	0.510	52,188

← NewerPage 9 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.