Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	8.550	8.650	8.110	8.550	7.480	406,562
2022-10-07	8.920	9.010	8.770	8.860	7.751	235,870
2022-10-06	9.060	9.215	8.910	9.050	7.918	352,744
2022-10-05	9.010	9.340	8.960	9.190	8.040	847,605
2022-10-04	8.300	8.920	8.220	8.870	7.760	645,328
2022-10-03	8.220	8.390	8.090	8.140	7.121	221,567
2022-09-30	8.300	8.450	8.130	8.310	7.270	802,325
2022-09-29	8.760	8.890	8.580	8.630	7.550	291,931
2022-09-28	8.450	8.670	8.340	8.480	7.419	569,180
2022-09-27	8.570	8.660	8.430	8.540	7.471	778,564
2022-09-26	8.510	8.840	8.510	8.640	7.559	551,635
2022-09-23	9.010	9.090	8.680	8.850	7.743	770,698
2022-09-21	9.750	9.750	9.160	9.240	8.084	591,519
2022-09-20	9.560	9.900	9.560	9.680	8.469	284,085
2022-09-19	9.500	9.790	9.500	9.600	8.399	320,258
2022-09-16	9.700	9.800	9.440	9.680	8.469	2,110,858
2022-09-15	9.910	10.005	9.740	9.750	8.530	699,828
2022-09-14	10.020	10.200	9.910	9.910	8.670	702,030
2022-09-13	10.490	10.750	10.410	10.710	9.370	343,730
2022-09-12	10.250	10.450	10.100	10.400	9.099	358,655
2022-09-09	9.740	10.240	9.720	10.110	8.845	351,472
2022-09-08	9.450	10.010	9.410	9.980	8.731	530,867
2022-09-07	9.510	9.620	9.330	9.460	8.276	3,191,468
2022-09-06	9.660	9.900	9.620	9.620	8.416	375,700
2022-09-05	9.950	9.950	9.610	9.690	8.477	229,710
2022-09-02	10.050	10.130	9.760	9.790	8.565	302,201
2022-09-01	10.020	10.180	9.990	9.990	8.740	425,874
2022-08-31	10.050	10.310	10.010	10.310	9.020	518,320
2022-08-30	9.980	10.050	9.810	10.000	8.749	691,456
2022-08-29	9.700	10.190	9.520	9.870	8.635	1,237,436
2022-08-26	10.750	10.940	10.680	10.890	9.374	371,689
2022-08-25	11.020	11.020	10.700	10.860	9.348	269,121
2022-08-24	10.670	10.850	10.570	10.720	9.228	203,061
2022-08-23	10.330	10.710	10.230	10.640	9.159	325,918
2022-08-22	10.500	10.740	10.430	10.650	9.168	557,609
2022-08-19	11.200	11.200	10.900	10.900	9.383	377,025
2022-08-18	11.290	11.290	10.820	10.990	9.460	397,954
2022-08-17	11.140	11.300	10.980	11.280	9.710	310,432
2022-08-16	11.200	11.430	11.010	11.090	9.546	470,296
2022-08-15	11.210	11.270	10.910	10.990	9.460	337,995
2022-08-12	11.400	11.460	10.940	10.940	9.417	779,564
2022-08-11	11.060	11.630	11.060	11.470	9.873	1,420,615
2022-08-10	10.800	10.920	10.600	10.700	9.211	1,002,883
2022-08-09	10.740	11.200	10.720	10.980	9.452	1,220,828
2022-08-08	10.940	10.940	10.360	10.760	9.262	1,133,428
2022-08-05	10.910	11.180	10.740	11.100	9.555	1,495,704
2022-08-04	11.470	11.500	10.810	10.940	9.417	1,590,983
2022-08-03	10.750	11.630	10.750	11.300	9.727	2,555,248
2022-08-02	10.310	10.410	9.920	10.070	8.668	1,072,271
2022-08-01	10.100	10.380	10.070	10.310	8.875	975,097
2022-07-29	9.800	10.080	9.760	10.010	8.617	1,358,011
2022-07-28	9.720	9.960	9.430	9.720	8.367	968,448
2022-07-27	9.250	9.510	9.210	9.480	8.160	552,399
2022-07-26	9.350	9.440	9.200	9.360	8.057	678,413
2022-07-25	9.600	9.600	9.240	9.310	8.014	915,669
2022-07-22	9.280	9.660	9.270	9.610	8.272	1,142,502
2022-07-21	9.030	9.210	8.910	9.210	7.928	710,254
2022-07-20	8.600	8.980	8.560	8.830	7.601	1,041,564
2022-07-19	8.060	8.330	7.990	8.230	7.084	458,479
2022-07-18	8.120	8.310	7.990	8.310	7.153	243,432

← NewerPage 18 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.