Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	9.250	9.330	9.150	9.240	8.408	476,553
2023-09-20	9.130	9.330	9.100	9.290	8.454	255,100
2023-09-19	9.130	9.230	9.080	9.210	8.381	524,669
2023-09-18	9.400	9.410	9.180	9.200	8.372	230,720
2023-09-15	9.430	9.600	9.370	9.490	8.636	596,666
2023-09-14	9.070	9.230	9.070	9.190	8.363	412,313
2023-09-13	9.000	9.180	8.960	9.100	8.281	348,873
2023-09-12	9.140	9.200	8.920	9.100	8.281	411,311
2023-09-11	9.090	9.240	9.080	9.150	8.326	361,825
2023-09-08	9.180	9.230	9.080	9.140	8.317	265,051
2023-09-07	9.040	9.300	9.040	9.210	8.381	309,078
2023-09-06	9.160	9.300	9.110	9.150	8.326	358,205
2023-09-05	9.260	9.280	9.140	9.270	8.436	350,911
2023-09-04	9.400	9.410	9.240	9.270	8.436	160,606
2023-09-01	9.400	9.410	9.290	9.310	8.472	166,425
2023-08-31	9.340	9.440	9.290	9.360	8.517	267,281
2023-08-30	9.360	9.390	9.250	9.310	8.472	520,329
2023-08-29	9.120	9.450	9.120	9.200	8.372	175,388
2023-08-28	9.150	9.160	9.030	9.090	8.272	161,725
2023-08-25	9.370	9.420	9.250	9.300	8.277	354,070
2023-08-24	9.620	9.650	9.490	9.560	8.509	149,155
2023-08-23	9.480	9.565	9.350	9.470	8.429	419,521
2023-08-22	9.570	9.660	9.470	9.540	8.491	620,048
2023-08-21	9.440	9.660	9.440	9.590	8.535	213,409
2023-08-18	9.280	9.540	9.280	9.410	8.375	220,805
2023-08-17	9.490	9.490	9.340	9.470	8.429	243,118
2023-08-16	9.500	9.580	9.320	9.530	8.482	652,731
2023-08-15	9.680	9.720	9.590	9.650	8.589	398,119
2023-08-14	9.780	9.870	9.550	9.580	8.526	1,157,305
2023-08-11	9.750	9.970	9.750	9.870	8.785	278,300
2023-08-10	9.730	9.930	9.670	9.820	8.740	529,839
2023-08-09	9.790	9.840	9.640	9.820	8.740	786,077
2023-08-08	9.790	9.880	9.630	9.810	8.731	524,820
2023-08-07	9.740	9.890	9.715	9.770	8.696	431,118
2023-08-04	9.960	9.990	9.620	9.780	8.704	1,932,567
2023-08-03	10.050	10.180	9.720	10.050	8.945	1,024,267
2023-08-02	10.500	10.570	10.310	10.450	9.301	367,281
2023-08-01	10.500	10.780	10.390	10.640	9.470	821,516
2023-07-31	10.580	10.580	10.340	10.500	9.345	525,897
2023-07-28	10.400	10.530	10.310	10.490	9.336	217,855
2023-07-27	10.430	10.640	10.380	10.580	9.416	556,497
2023-07-26	10.310	10.390	10.220	10.320	9.185	399,663
2023-07-25	10.400	10.410	10.230	10.350	9.212	427,043
2023-07-24	10.400	10.400	10.190	10.310	9.176	291,863
2023-07-21	10.210	10.210	10.030	10.200	9.078	382,436
2023-07-20	10.300	10.440	10.210	10.210	9.087	1,244,293
2023-07-19	10.200	10.230	10.080	10.200	9.078	501,455
2023-07-18	9.970	10.145	9.950	10.020	8.918	674,485
2023-07-17	9.940	9.980	9.730	9.860	8.776	266,524
2023-07-14	9.720	9.880	9.630	9.870	8.785	732,737
2023-07-13	9.400	9.630	9.210	9.590	8.535	978,197
2023-07-12	9.350	9.400	9.125	9.190	8.179	263,040
2023-07-11	9.380	9.410	9.280	9.320	8.295	414,507
2023-07-10	9.350	9.420	9.115	9.200	8.188	436,242
2023-07-07	9.380	9.430	9.110	9.260	8.242	551,637
2023-07-06	9.830	9.920	9.700	9.750	8.678	215,997
2023-07-05	10.040	10.140	9.950	9.980	8.882	336,758
2023-07-04	9.910	10.215	9.910	10.070	8.963	1,123,834
2023-07-03	10.000	10.115	9.900	10.000	8.900	363,735
2023-06-30	9.800	10.010	9.770	9.980	8.882	327,739

← NewerPage 14 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.