Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.210	14.510	14.120	14.470	14.470	624,367
2026-10-16	13.820	14.320	13.620	14.320	14.320	928,919
2026-10-15	13.760	13.775	13.450	13.560	13.560	1,112,225
2026-10-14	13.900	14.060	13.710	13.980	13.980	1,152,158
2026-10-13	14.360	14.370	13.880	13.880	13.880	623,917
2026-10-12	14.010	14.350	13.850	14.350	14.350	853,408
2026-10-09	13.830	14.010	13.670	14.010	14.010	1,295,235
2026-10-08	13.460	14.030	13.460	13.760	13.760	865,049
2026-10-07	13.550	13.760	13.400	13.650	13.650	791,670
2026-10-06	13.350	13.740	13.325	13.600	13.600	1,315,835
2026-10-05	13.330	13.590	13.190	13.260	13.260	1,065,161
2026-10-02	13.180	13.490	12.970	13.430	13.430	1,590,960
2026-10-01	13.210	13.420	13.040	13.140	13.140	998,525
2026-09-30	13.670	13.790	13.165	13.280	13.280	1,791,637
2026-09-29	13.570	14.170	13.250	13.960	13.960	2,995,886
2026-09-28	13.050	13.160	12.160	12.920	12.920	2,767,562
2026-09-25	13.540	13.540	12.920	13.180	13.180	1,323,282
2026-09-24	13.460	13.670	13.380	13.540	13.540	473,004
2026-09-23	13.950	13.980	13.680	13.680	13.680	585,827
2026-09-22	13.840	13.900	13.630	13.850	13.850	947,650
2026-09-21	13.800	13.955	13.600	13.700	13.700	787,953
2026-09-18	13.860	14.120	13.820	13.860	13.860	1,946,393
2026-09-17	13.560	14.090	13.550	13.700	13.700	1,028,218
2026-09-16	13.650	13.890	13.510	13.800	13.800	534,783
2026-09-15	14.000	14.050	13.560	13.650	13.650	534,880
2026-09-14	14.030	14.110	13.750	13.830	13.830	1,241,731
2026-09-11	13.680	14.120	13.480	13.920	13.920	1,798,632
2026-09-10	14.500	14.545	13.930	13.930	13.930	1,364,376
2026-09-09	14.900	15.150	14.580	14.770	14.770	822,178
2026-09-08	15.010	15.590	14.840	14.950	14.950	1,580,029
2026-09-07	14.250	15.150	14.170	14.970	14.970	1,207,601
2026-09-04	14.500	14.500	14.060	14.270	14.270	2,844,425
2026-09-03	14.350	14.465	13.870	14.360	14.360	1,826,862
2026-09-02	14.780	14.970	14.280	14.280	14.280	2,901,279
2026-09-01	16.640	16.640	14.800	15.160	15.160	3,641,047
2026-08-31	16.580	17.110	15.550	16.870	16.870	1,215,555
2026-08-28	17.510	17.740	17.305	17.470	17.160	476,674
2026-08-27	17.610	17.780	17.320	17.530	17.219	445,231
2026-08-26	18.110	18.120	17.730	17.890	17.573	325,796
2026-08-25	17.500	18.160	17.500	18.160	17.838	583,617
2026-08-24	17.850	17.930	17.430	17.840	17.523	445,695
2026-08-21	18.400	18.400	17.850	17.950	17.632	560,881
2026-08-20	18.310	18.520	17.930	18.130	17.808	498,246
2026-08-19	18.330	18.420	17.940	17.990	17.671	524,699
2026-08-18	18.080	18.560	17.970	18.310	17.985	951,047
2026-08-17	18.020	18.410	17.860	18.310	17.985	608,945
2026-08-14	18.460	18.690	18.140	18.360	18.034	432,505
2026-08-13	18.470	18.595	18.230	18.460	18.132	567,240
2026-08-12	18.730	18.820	18.370	18.600	18.270	775,785
2026-08-11	18.600	18.735	18.390	18.730	18.398	759,473
2026-08-10	18.770	18.810	18.310	18.750	18.417	1,118,842
2026-08-07	19.000	19.395	18.610	18.830	18.496	1,584,932
2026-08-06	18.760	20.030	18.510	19.250	18.908	2,125,300
2026-08-05	17.900	19.490	17.140	19.250	18.908	2,840,153
2026-08-04	17.120	17.810	16.860	17.760	17.445	1,160,367
2026-08-03	15.800	16.580	15.680	16.520	16.227	753,677
2026-07-31	15.550	16.110	15.360	15.980	15.696	1,970,099
2026-07-30	15.400	15.430	14.800	15.150	14.881	1,025,081
2026-07-29	16.190	16.290	15.400	15.520	15.245	929,656
2026-07-28	15.960	16.020	15.480	15.730	15.451	1,211,538

Page 1 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3100 AUD
2026-03-02	0.2900 AUD
2025-09-01	0.2700 AUD
2025-03-06	0.3300 AUD
2024-09-02	0.2640 AUD
2024-03-07	0.1560 AUD
2023-08-28	0.2040 AUD
2023-03-02	0.1560 AUD
2022-08-29	0.1750 AUD
2022-03-03	0.1750 AUD
2021-08-30	0.1700 AUD
2021-03-04	0.1170 AUD
2020-08-24	0.0850 AUD
2020-03-05	0.0690 AUD
2019-09-19	0.0930 AUD
2019-03-07	0.0610 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.