Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.830	7.860	7.680	7.850	6.987	917,092
2023-03-30	7.640	7.910	7.630	7.740	6.889	719,019
2023-03-29	7.670	7.680	7.530	7.560	6.729	1,118,517
2023-03-28	7.770	7.850	7.730	7.770	6.916	435,357
2023-03-27	7.890	7.990	7.800	7.800	6.942	263,392
2023-03-24	7.510	7.820	7.510	7.780	6.924	930,140
2023-03-23	7.750	7.750	7.610	7.670	6.827	391,748
2023-03-22	8.030	8.050	7.800	7.850	6.987	1,030,512
2023-03-21	7.550	7.790	7.550	7.730	6.880	364,746
2023-03-20	7.710	7.750	7.470	7.490	6.666	381,096
2023-03-17	7.760	7.985	7.760	7.980	7.102	942,089
2023-03-16	7.760	7.850	7.620	7.700	6.853	732,726
2023-03-15	7.950	8.100	7.920	8.010	7.129	310,233
2023-03-14	8.020	8.090	7.880	7.910	7.040	722,688
2023-03-13	8.190	8.220	7.970	8.150	7.254	638,699
2023-03-10	8.500	8.570	8.370	8.370	7.450	672,812
2023-03-09	8.890	8.930	8.550	8.710	7.752	638,466
2023-03-08	8.830	8.890	8.610	8.730	7.770	473,946
2023-03-07	8.760	9.010	8.680	9.010	8.019	542,719
2023-03-06	8.930	9.130	8.810	8.950	7.966	1,266,313
2023-03-03	8.760	8.800	8.620	8.620	7.672	706,584
2023-03-02	9.030	9.070	8.510	8.580	7.636	699,161
2023-03-01	9.040	9.270	9.010	9.160	8.014	315,222
2023-02-28	9.320	9.370	9.020	9.230	8.075	376,838
2023-02-27	9.250	9.390	9.040	9.070	7.935	641,181
2023-02-24	9.440	9.590	9.380	9.390	8.215	178,035
2023-02-23	9.660	9.660	9.360	9.490	8.303	218,025
2023-02-22	9.700	9.700	9.470	9.560	8.364	367,825
2023-02-21	9.820	9.960	9.800	9.870	8.635	272,852
2023-02-20	9.800	9.880	9.690	9.820	8.591	178,718
2023-02-17	9.700	9.920	9.700	9.860	8.626	693,743
2023-02-16	9.700	10.010	9.670	10.010	8.757	494,776
2023-02-15	9.980	9.990	9.610	9.640	8.434	213,551
2023-02-14	9.570	9.820	9.540	9.690	8.477	220,945
2023-02-13	9.350	9.510	9.260	9.440	8.259	277,471
2023-02-10	9.770	9.890	9.580	9.580	8.381	252,410
2023-02-09	10.100	10.180	9.895	9.990	8.740	415,557
2023-02-08	9.940	10.190	9.760	10.130	8.862	336,316
2023-02-07	9.990	10.170	9.860	10.010	8.757	344,406
2023-02-06	10.000	10.200	9.930	10.080	8.819	614,976
2023-02-03	9.540	10.530	9.480	10.290	9.002	1,533,809
2023-02-02	9.450	9.680	8.870	9.390	8.215	3,369,002
2023-02-01	10.480	10.530	9.530	9.650	8.442	870,182
2023-01-31	10.420	10.480	10.170	10.400	9.099	493,304
2023-01-30	10.700	10.900	10.420	10.550	9.230	392,090
2023-01-27	10.750	10.900	10.600	10.630	9.300	433,903
2023-01-25	10.600	10.680	10.260	10.580	9.256	382,694
2023-01-24	10.500	10.750	10.460	10.640	9.309	744,290
2023-01-23	10.400	10.490	10.290	10.350	9.055	271,290
2023-01-20	10.670	10.670	10.240	10.250	8.967	392,389
2023-01-19	10.790	10.830	10.570	10.650	9.317	355,314
2023-01-18	10.610	10.890	10.610	10.890	9.527	452,777
2023-01-17	10.700	10.720	10.460	10.600	9.274	737,523
2023-01-16	10.500	10.820	10.450	10.680	9.344	1,053,945
2023-01-13	10.500	10.590	10.290	10.410	9.107	649,860
2023-01-12	10.300	10.460	10.170	10.390	9.090	582,211
2023-01-11	9.800	10.210	9.760	10.130	8.862	405,962
2023-01-10	9.650	9.810	9.600	9.790	8.565	277,006
2023-01-09	9.800	9.920	9.600	9.670	8.460	339,415
2023-01-06	9.850	9.850	9.620	9.660	8.451	281,618

← NewerPage 16 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.