Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	9.890	9.950	9.730	9.810	8.731	180,077
2023-06-28	9.620	9.840	9.550	9.830	8.749	396,420
2023-06-27	9.520	9.560	9.380	9.560	8.509	168,643
2023-06-26	9.300	9.460	9.170	9.440	8.402	266,870
2023-06-23	9.390	9.520	9.240	9.300	8.277	338,163
2023-06-22	9.740	9.740	9.420	9.500	8.455	278,366
2023-06-21	9.770	9.880	9.700	9.750	8.678	291,533
2023-06-20	9.560	9.760	9.490	9.710	8.642	323,725
2023-06-19	9.600	9.650	9.510	9.530	8.482	215,485
2023-06-16	9.630	9.650	9.410	9.440	8.402	397,326
2023-06-15	9.400	9.620	9.360	9.520	8.473	402,686
2023-06-14	9.530	9.535	9.280	9.430	8.393	388,548
2023-06-13	9.190	9.390	9.160	9.360	8.331	399,320
2023-06-09	9.010	9.185	8.910	9.180	8.170	228,075
2023-06-08	9.120	9.150	8.870	9.020	8.028	348,337
2023-06-07	9.140	9.180	8.960	9.160	8.153	339,103
2023-06-06	8.860	9.140	8.730	9.030	8.037	411,894
2023-06-05	9.000	9.000	8.820	8.950	7.966	179,069
2023-06-02	8.780	8.850	8.720	8.750	7.788	158,541
2023-06-01	8.860	8.860	8.580	8.800	7.832	205,766
2023-05-31	8.830	8.940	8.740	8.940	7.957	1,177,959
2023-05-30	8.950	8.950	8.830	8.880	7.903	120,573
2023-05-29	8.820	8.960	8.790	8.920	7.939	418,680
2023-05-26	8.520	8.720	8.520	8.690	7.734	264,793
2023-05-25	8.750	8.880	8.470	8.570	7.628	492,897
2023-05-24	8.880	8.930	8.840	8.880	7.903	265,475
2023-05-23	9.000	9.060	8.900	8.950	7.966	322,295
2023-05-22	9.110	9.110	8.900	8.970	7.984	251,015
2023-05-19	9.060	9.140	8.970	9.060	8.064	113,633
2023-05-18	9.070	9.190	8.800	8.970	7.984	367,961
2023-05-17	8.700	8.940	8.700	8.880	7.903	242,078
2023-05-16	8.980	9.100	8.820	8.820	7.850	186,302
2023-05-15	9.050	9.150	8.890	9.030	8.037	175,400
2023-05-12	9.120	9.260	9.020	9.100	8.099	618,556
2023-05-11	9.020	9.070	8.800	9.020	8.028	250,496
2023-05-10	8.700	9.030	8.700	8.960	7.975	365,835
2023-05-09	8.890	8.935	8.680	8.810	7.841	339,269
2023-05-08	8.860	9.000	8.790	8.960	7.975	448,914
2023-05-05	8.930	8.970	8.640	8.730	7.770	324,533
2023-05-04	8.890	8.980	8.800	8.930	7.948	492,260
2023-05-03	8.920	8.945	8.790	8.940	7.957	365,653
2023-05-02	8.720	9.130	8.680	9.060	8.064	622,393
2023-05-01	8.360	8.670	8.320	8.540	7.601	843,208
2023-04-28	8.190	8.320	8.100	8.220	7.316	246,608
2023-04-27	7.980	8.140	7.920	8.040	7.156	328,676
2023-04-26	8.160	8.160	7.980	8.040	7.156	299,101
2023-04-24	8.040	8.210	7.970	8.160	7.263	231,794
2023-04-21	8.020	8.060	7.920	8.000	7.120	320,056
2023-04-20	7.970	8.110	7.900	8.100	7.209	679,272
2023-04-19	7.810	7.920	7.770	7.900	7.031	200,271
2023-04-18	7.960	7.960	7.790	7.860	6.996	262,414
2023-04-17	7.950	8.010	7.870	7.950	7.076	197,463
2023-04-14	7.770	7.970	7.750	7.880	7.013	432,545
2023-04-13	7.740	7.820	7.620	7.730	6.880	317,059
2023-04-12	7.800	7.880	7.710	7.840	6.978	375,171
2023-04-11	7.810	7.900	7.710	7.770	6.916	247,764
2023-04-06	7.880	7.890	7.650	7.730	6.880	254,070
2023-04-05	8.110	8.200	7.810	7.900	7.031	372,644
2023-04-04	7.990	8.010	7.870	8.000	7.120	564,658
2023-04-03	7.870	8.030	7.870	7.990	7.111	410,117

← NewerPage 15 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.