Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	8.000	8.140	7.920	7.940	6.835	370,544
2022-07-14	8.220	8.380	8.150	8.270	7.119	369,822
2022-07-13	8.000	8.290	7.930	8.210	7.067	612,327
2022-07-12	8.170	8.240	8.030	8.030	6.912	543,698
2022-07-11	8.320	8.430	8.080	8.100	6.973	367,913
2022-07-08	8.320	8.480	8.110	8.320	7.162	662,892
2022-07-07	7.630	8.510	7.630	8.180	7.041	1,887,150
2022-07-06	7.480	7.880	7.480	7.600	6.542	985,690
2022-07-05	7.400	7.520	7.350	7.480	6.439	428,948
2022-07-04	7.400	7.440	7.140	7.400	6.370	892,844
2022-07-01	7.050	7.460	7.030	7.250	6.241	412,062
2022-06-30	7.110	7.180	6.920	7.030	6.052	870,811
2022-06-29	7.480	7.480	7.060	7.110	6.120	806,146
2022-06-28	7.940	7.940	7.590	7.620	6.559	523,290
2022-06-27	7.950	8.120	7.880	7.950	6.843	1,249,693
2022-06-24	6.990	7.510	6.990	7.500	6.456	755,355
2022-06-23	6.860	7.060	6.670	6.890	5.931	1,328,436
2022-06-22	7.000	7.070	6.630	6.630	5.707	687,195
2022-06-21	7.390	7.490	7.080	7.100	6.112	601,070
2022-06-20	6.900	7.420	6.900	7.360	6.336	1,093,836
2022-06-17	6.490	6.870	6.490	6.830	5.879	1,131,028
2022-06-16	6.900	7.030	6.680	6.690	5.759	635,008
2022-06-15	7.060	7.060	6.770	6.800	5.854	1,085,772
2022-06-14	7.000	7.090	6.710	7.080	6.095	1,864,990
2022-06-10	7.230	7.430	7.170	7.400	6.370	775,725
2022-06-09	7.280	7.390	7.100	7.320	6.301	771,858
2022-06-08	7.640	7.890	7.460	7.520	6.473	882,343
2022-06-07	7.990	8.050	7.570	7.580	6.525	987,635
2022-06-06	8.160	8.190	7.950	7.980	6.869	590,420
2022-06-03	8.300	8.450	8.220	8.220	7.076	330,796
2022-06-02	8.120	8.240	8.010	8.200	7.059	721,309
2022-06-01	8.260	8.500	8.150	8.230	7.084	1,083,023
2022-05-31	8.550	8.550	8.250	8.250	7.102	1,016,842
2022-05-30	8.150	8.480	8.140	8.480	7.300	702,403
2022-05-27	8.020	8.100	7.950	8.000	6.886	440,838
2022-05-26	7.770	8.070	7.770	7.850	6.757	725,726
2022-05-25	8.000	8.030	7.755	7.790	6.706	610,971
2022-05-24	8.450	8.450	7.890	7.960	6.852	972,508
2022-05-23	8.300	8.510	8.290	8.450	7.274	618,601
2022-05-20	8.050	8.290	7.990	8.200	7.059	462,292
2022-05-19	8.010	8.215	7.975	8.160	7.024	916,233
2022-05-18	8.360	8.430	8.100	8.260	7.110	902,969
2022-05-17	8.550	8.730	8.170	8.190	7.050	610,141
2022-05-16	8.610	8.850	8.470	8.530	7.343	638,245
2022-05-13	8.370	8.590	8.190	8.500	7.317	503,352
2022-05-12	8.180	8.300	7.970	8.060	6.938	1,904,485
2022-05-11	8.100	8.450	8.080	8.420	7.248	990,863
2022-05-10	8.000	8.180	7.780	8.180	7.041	1,902,595
2022-05-09	8.300	8.370	7.960	8.340	7.179	1,319,088
2022-05-06	8.590	8.650	8.470	8.480	7.300	819,173
2022-05-05	8.510	8.895	8.510	8.880	7.644	752,349
2022-05-04	8.750	8.750	8.330	8.450	7.274	1,194,287
2022-05-03	9.120	9.500	8.670	8.770	7.549	1,149,140
2022-05-02	9.400	9.400	8.980	9.060	7.799	648,835
2022-04-29	9.220	9.510	9.220	9.510	8.186	598,145
2022-04-28	9.050	9.270	9.010	9.200	7.919	470,438
2022-04-27	8.970	9.180	8.720	9.150	7.876	847,459
2022-04-26	9.250	9.250	9.060	9.150	7.876	504,885
2022-04-22	9.490	9.540	9.270	9.400	8.092	653,410
2022-04-21	9.640	9.640	9.430	9.560	8.229	586,367

← NewerPage 19 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.