Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	13.010	13.260	12.920	13.200	12.182	534,210
2024-06-07	13.220	13.410	13.190	13.310	12.284	411,062
2024-06-06	13.180	13.250	13.110	13.160	12.145	656,798
2024-06-05	13.300	13.300	13.020	13.070	12.062	831,151
2024-06-04	13.450	13.460	13.040	13.100	12.090	503,891
2024-06-03	13.190	13.480	13.110	13.480	12.441	457,025
2024-05-31	13.100	13.180	12.970	13.180	12.164	1,106,900
2024-05-30	13.100	13.340	13.060	13.060	12.053	417,226
2024-05-29	13.020	13.280	13.000	13.210	12.192	607,144
2024-05-28	13.390	13.420	13.030	13.090	12.081	299,967
2024-05-27	13.160	13.390	13.160	13.390	12.358	349,945
2024-05-24	12.920	13.080	12.810	13.050	12.044	245,450
2024-05-23	12.840	13.070	12.810	12.990	11.989	435,108
2024-05-22	13.020	13.100	12.920	12.950	11.952	897,313
2024-05-21	13.000	13.060	12.910	12.950	11.952	821,906
2024-05-20	13.000	13.100	12.870	12.900	11.906	327,212
2024-05-17	13.060	13.080	12.940	12.990	11.989	490,449
2024-05-16	13.120	13.270	13.000	13.160	12.145	1,233,763
2024-05-15	13.000	13.060	12.750	12.930	11.933	612,988
2024-05-14	12.620	12.895	12.620	12.810	11.822	734,907
2024-05-13	12.500	12.740	12.470	12.520	11.555	467,185
2024-05-10	12.600	12.600	12.420	12.430	11.472	657,832
2024-05-09	12.670	12.670	12.410	12.500	11.536	916,456
2024-05-08	12.000	12.720	11.930	12.610	11.638	925,252
2024-05-07	11.860	12.020	11.720	11.820	10.909	497,800
2024-05-06	11.550	11.750	11.430	11.730	10.826	280,852
2024-05-03	11.660	11.660	11.440	11.500	10.613	861,017
2024-05-02	11.260	11.580	11.260	11.510	10.623	365,286
2024-05-01	11.070	11.350	11.000	11.280	10.410	277,437
2024-04-30	11.300	11.330	11.180	11.330	10.457	329,990
2024-04-29	11.220	11.350	11.130	11.320	10.447	297,922
2024-04-26	11.080	11.100	10.960	11.000	10.152	233,732
2024-04-24	11.320	11.350	11.150	11.280	10.410	277,802
2024-04-23	11.040	11.150	11.025	11.110	10.254	263,718
2024-04-22	10.600	10.880	10.530	10.870	10.032	311,368
2024-04-19	10.770	10.790	10.340	10.390	9.589	309,760
2024-04-18	10.800	10.980	10.800	10.940	10.097	194,655
2024-04-17	10.880	10.940	10.750	10.880	10.041	329,675
2024-04-16	11.020	11.070	10.825	10.910	10.069	260,397
2024-04-15	11.200	11.200	10.980	11.160	10.300	304,394
2024-04-12	11.100	11.330	11.100	11.200	10.337	98,861
2024-04-11	11.290	11.325	11.100	11.250	10.383	400,139
2024-04-10	11.700	11.780	11.490	11.540	10.650	391,903
2024-04-09	11.420	11.640	11.400	11.550	10.660	283,421
2024-04-08	11.400	11.485	11.340	11.450	10.567	163,301
2024-04-05	11.270	11.340	11.170	11.250	10.383	176,400
2024-04-04	11.490	11.490	11.240	11.400	10.521	268,930
2024-04-03	11.180	11.380	11.040	11.260	10.392	418,302
2024-04-02	11.490	11.550	11.170	11.470	10.586	483,340
2024-03-28	11.780	11.830	11.630	11.630	10.733	360,741
2024-03-27	11.880	11.930	11.620	11.660	10.761	219,224
2024-03-26	11.940	12.000	11.790	11.890	10.973	366,225
2024-03-25	11.730	12.110	11.720	12.050	11.121	330,026
2024-03-22	11.710	11.920	11.650	11.700	10.798	228,568
2024-03-21	11.640	11.710	11.455	11.660	10.761	379,518
2024-03-20	11.600	11.600	11.330	11.470	10.586	166,623
2024-03-19	11.380	11.530	11.300	11.500	10.613	349,259
2024-03-18	11.280	11.420	11.150	11.400	10.521	126,682
2024-03-15	11.280	11.340	11.030	11.320	10.447	378,769
2024-03-14	11.620	11.630	11.270	11.420	10.540	226,751

← NewerPage 11 of 22 · 1,265 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.