Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	11.490	11.650	11.430	11.580	10.687	270,759
2024-03-12	11.240	11.390	11.220	11.360	10.484	187,274
2024-03-11	11.300	11.410	11.210	11.240	10.374	98,062
2024-03-08	11.350	11.490	11.290	11.380	10.503	297,385
2024-03-07	11.090	11.380	11.040	11.340	10.466	338,069
2024-03-06	11.130	11.310	11.000	11.140	10.137	638,759
2024-03-05	11.230	11.280	11.080	11.150	10.146	253,149
2024-03-04	11.280	11.410	11.150	11.260	10.246	196,321
2024-03-01	11.220	11.370	11.160	11.280	10.265	284,993
2024-02-29	10.950	11.230	10.790	11.220	10.210	443,176
2024-02-28	10.940	11.040	10.840	10.990	10.001	206,588
2024-02-27	10.700	10.840	10.670	10.820	9.846	210,156
2024-02-26	10.900	10.970	10.710	10.760	9.791	199,419
2024-02-23	10.980	11.120	10.810	10.860	9.882	269,063
2024-02-22	10.920	10.920	10.740	10.860	9.882	249,610
2024-02-21	11.230	11.290	10.860	10.920	9.937	555,388
2024-02-20	11.220	11.340	11.100	11.270	10.256	289,686
2024-02-19	11.190	11.230	11.090	11.200	10.192	205,248
2024-02-16	11.440	11.490	11.120	11.190	10.183	690,783
2024-02-15	10.800	11.220	10.800	11.220	10.210	664,660
2024-02-14	10.630	10.750	10.540	10.720	9.755	397,923
2024-02-13	10.810	10.990	10.670	10.740	9.773	622,367
2024-02-12	10.950	11.000	10.710	10.730	9.764	281,973
2024-02-09	10.900	10.900	10.610	10.770	9.801	287,041
2024-02-08	10.920	10.960	10.740	10.770	9.801	459,410
2024-02-07	10.850	10.940	10.800	10.940	9.955	664,454
2024-02-06	10.630	10.810	10.500	10.800	9.828	476,775
2024-02-05	10.800	10.820	10.510	10.730	9.764	748,735
2024-02-02	10.240	11.150	10.230	10.840	9.864	1,985,729
2024-02-01	10.130	10.150	9.880	9.980	9.082	368,718
2024-01-31	10.250	10.340	10.110	10.250	9.327	438,812
2024-01-30	10.430	10.450	10.100	10.190	9.273	522,372
2024-01-29	10.300	10.330	10.230	10.310	9.382	265,113
2024-01-25	10.350	10.400	10.160	10.250	9.327	435,429
2024-01-24	10.410	10.470	10.290	10.330	9.400	557,857
2024-01-23	10.060	10.465	10.050	10.360	9.427	743,491
2024-01-22	10.090	10.210	10.040	10.090	9.182	495,209
2024-01-19	10.100	10.140	9.980	9.980	9.082	466,491
2024-01-18	9.910	10.100	9.880	9.910	9.018	419,446
2024-01-17	9.900	10.110	9.860	10.000	9.100	484,730
2024-01-16	9.950	10.020	9.880	9.960	9.063	506,945
2024-01-15	10.080	10.250	10.080	10.180	9.264	56,272
2024-01-12	9.970	10.410	9.950	10.030	9.127	496,812
2024-01-11	10.000	10.590	9.880	10.030	9.127	987,338
2024-01-10	10.010	10.010	9.830	9.910	9.018	214,909
2024-01-09	9.940	10.070	9.890	9.890	9.000	337,814
2024-01-08	9.950	9.950	9.680	9.730	8.854	294,898
2024-01-05	9.940	10.050	9.920	9.960	9.063	184,584
2024-01-04	9.960	10.030	9.910	9.910	9.018	481,860
2024-01-03	9.890	10.070	9.880	10.040	9.136	185,392
2024-01-02	10.100	10.180	10.060	10.160	9.245	90,101
2023-12-29	10.160	10.190	10.070	10.080	9.173	88,433
2023-12-28	10.200	10.250	10.080	10.160	9.245	117,239
2023-12-27	9.950	10.090	9.905	10.040	9.136	206,527
2023-12-22	9.810	9.940	9.770	9.840	8.954	187,297
2023-12-21	9.880	10.050	9.710	9.840	8.954	511,160
2023-12-20	10.320	10.320	10.040	10.080	9.173	511,024
2023-12-19	10.260	10.305	10.070	10.120	9.209	306,390
2023-12-18	10.000	10.255	9.950	10.210	9.291	351,870
2023-12-15	10.030	10.215	9.950	10.050	9.145	1,040,128

← NewerPage 12 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.