Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	17.160	17.300	17.000	17.170	16.089	377,236
2024-09-02	16.850	17.450	16.390	17.250	16.164	325,099
2024-08-30	17.300	17.490	17.200	17.490	16.142	637,788
2024-08-29	17.090	17.320	17.090	17.150	15.828	443,074
2024-08-28	17.130	17.420	17.120	17.240	15.911	369,611
2024-08-27	17.490	17.510	16.940	17.220	15.892	318,080
2024-08-26	17.250	17.620	17.150	17.520	16.169	470,049
2024-08-23	17.680	17.800	17.180	17.200	15.874	483,797
2024-08-22	17.840	17.870	17.610	17.730	16.363	500,445
2024-08-21	17.300	17.820	17.100	17.820	16.446	428,213
2024-08-20	17.350	17.350	17.140	17.250	15.920	255,810
2024-08-19	17.540	17.560	17.140	17.180	15.856	361,805
2024-08-16	17.470	17.635	17.270	17.540	16.188	605,740
2024-08-15	17.380	17.420	17.140	17.290	15.957	525,000
2024-08-14	17.370	17.450	17.160	17.240	15.911	719,645
2024-08-13	17.070	17.240	17.000	17.180	15.856	708,894
2024-08-12	16.940	17.040	16.820	17.040	15.726	480,835
2024-08-09	16.600	16.940	16.550	16.880	15.579	713,336
2024-08-08	16.310	16.420	16.160	16.420	15.154	702,460
2024-08-07	16.100	16.650	16.100	16.340	15.080	1,290,811
2024-08-06	16.050	16.350	15.970	16.080	14.840	1,349,268
2024-08-05	16.780	16.850	15.840	15.890	14.665	1,399,725
2024-08-02	16.650	17.435	16.050	17.140	15.819	2,214,585
2024-08-01	16.470	16.700	16.440	16.450	15.182	522,768
2024-07-31	16.010	16.400	16.010	16.400	15.136	579,499
2024-07-30	15.860	15.950	15.710	15.950	14.720	629,503
2024-07-29	16.150	16.240	15.950	16.000	14.767	537,419
2024-07-26	16.060	16.130	15.930	15.930	14.702	791,822
2024-07-25	16.130	16.170	15.870	15.920	14.693	804,527
2024-07-24	16.200	16.730	16.140	16.640	15.357	1,386,783
2024-07-23	15.900	16.290	15.870	16.290	15.034	495,241
2024-07-22	15.740	15.880	15.660	15.730	14.517	284,035
2024-07-19	15.890	16.040	15.780	15.840	14.619	466,363
2024-07-18	16.180	16.190	15.880	16.100	14.859	1,914,643
2024-07-17	15.810	16.130	15.780	16.130	14.887	649,552
2024-07-16	15.600	15.720	15.530	15.610	14.407	335,935
2024-07-15	15.660	15.690	15.360	15.560	14.360	274,665
2024-07-12	15.250	15.440	15.155	15.440	14.250	248,577
2024-07-11	15.450	15.540	15.010	15.180	14.010	372,821
2024-07-10	14.910	15.340	14.830	15.290	14.111	718,633
2024-07-09	14.690	15.020	14.660	15.010	13.853	718,826
2024-07-08	14.620	14.770	14.440	14.590	13.465	391,342
2024-07-05	14.360	14.390	14.250	14.320	13.216	333,665
2024-07-04	14.500	14.590	14.280	14.380	13.271	254,826
2024-07-03	14.120	14.340	14.030	14.270	13.170	555,372
2024-07-02	14.020	14.070	13.950	14.030	12.948	482,927
2024-07-01	14.180	14.330	14.020	14.030	12.948	307,776
2024-06-28	14.260	14.300	14.020	14.180	13.087	191,391
2024-06-27	13.710	14.150	13.670	14.150	13.059	348,767
2024-06-26	14.100	14.320	14.070	14.250	13.151	381,575
2024-06-25	13.920	14.240	13.900	13.980	12.902	288,041
2024-06-24	14.150	14.310	13.760	13.810	12.745	221,045
2024-06-21	13.960	14.140	13.880	14.040	12.958	674,177
2024-06-20	13.690	13.940	13.660	13.940	12.865	690,468
2024-06-19	13.410	13.765	13.320	13.660	12.607	478,989
2024-06-18	13.400	13.450	13.300	13.400	12.367	414,278
2024-06-17	13.360	13.400	13.240	13.270	12.247	283,917
2024-06-14	13.310	13.370	13.245	13.360	12.330	235,927
2024-06-13	13.360	13.470	13.240	13.350	12.321	846,625
2024-06-12	13.190	13.290	13.140	13.150	12.136	293,535

← NewerPage 10 of 22 · 1,269 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.