Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.850	16.150	15.630	16.000	15.716	694,755
2026-07-24	16.280	16.420	15.550	15.710	15.431	732,509
2026-07-23	17.090	17.210	16.580	16.580	16.286	516,962
2026-07-22	16.900	17.090	16.800	16.900	16.600	674,691
2026-07-21	17.380	17.440	16.790	17.000	16.698	422,688
2026-07-20	17.730	17.820	17.270	17.380	17.072	576,782
2026-07-17	17.800	18.120	17.530	17.660	17.347	365,845
2026-07-16	17.530	17.920	17.390	17.840	17.523	547,638
2026-07-15	17.170	17.680	17.150	17.480	17.170	917,717
2026-07-14	17.160	17.320	16.900	17.050	16.748	429,096
2026-07-13	17.650	17.690	17.150	17.380	17.072	447,297
2026-07-10	17.650	17.730	17.350	17.620	17.307	305,267
2026-07-09	17.430	17.680	17.350	17.620	17.307	425,254
2026-07-08	17.700	17.810	17.450	17.650	17.337	609,092
2026-07-07	17.950	18.080	17.510	17.850	17.533	566,678
2026-07-06	18.230	18.280	17.845	17.950	17.632	377,570
2026-07-03	18.050	18.250	17.840	18.190	17.867	441,537
2026-07-02	17.850	17.970	17.410	17.850	17.533	1,048,954
2026-07-01	17.090	18.040	16.935	17.650	17.337	656,847
2026-06-30	17.200	17.340	17.020	17.110	16.806	581,797
2026-06-29	16.780	17.230	16.700	17.190	16.885	542,165
2026-06-26	16.840	16.895	16.280	16.700	16.404	744,886
2026-06-25	16.720	17.130	16.670	16.940	16.639	552,573
2026-06-24	16.980	17.160	16.670	16.890	16.590	714,724
2026-06-23	17.070	17.215	16.650	16.940	16.639	987,389
2026-06-22	16.920	17.130	16.740	16.740	16.443	556,502
2026-06-19	17.050	17.300	16.510	16.810	16.512	2,736,709
2026-06-18	17.260	17.380	17.000	17.120	16.816	967,153
2026-06-17	17.140	17.530	16.930	17.360	17.052	1,256,988
2026-06-16	16.280	17.140	16.220	17.140	16.836	732,297
2026-06-15	15.750	16.760	15.720	16.590	16.296	615,204
2026-06-12	15.790	15.900	15.640	15.700	15.421	392,061
2026-06-11	15.440	15.570	15.080	15.460	15.186	875,489
2026-06-10	15.200	15.610	14.940	15.550	15.274	801,767
2026-06-09	14.900	15.510	14.760	15.280	15.009	903,679
2026-06-05	15.250	15.420	14.840	14.980	14.714	387,268
2026-06-04	15.330	15.555	14.880	14.960	14.695	735,834
2026-06-03	15.610	15.710	15.290	15.580	15.304	359,284
2026-06-02	15.380	15.660	15.180	15.600	15.323	454,566
2026-06-01	15.390	15.880	15.100	15.710	15.431	956,049
2026-05-29	15.150	15.490	14.985	15.400	15.127	1,151,314
2026-05-28	15.020	15.280	14.820	14.950	14.685	541,617
2026-05-27	14.750	15.040	14.500	15.040	14.773	4,182,111
2026-05-26	15.010	15.200	14.760	14.880	14.616	825,192
2026-05-25	15.450	15.480	14.855	15.080	14.812	882,464
2026-05-22	15.740	15.850	15.450	15.480	15.205	556,777
2026-05-21	15.520	15.790	15.315	15.570	15.294	429,757
2026-05-20	15.470	15.780	15.120	15.170	14.901	862,339
2026-05-19	15.430	15.560	15.270	15.500	15.225	676,922
2026-05-18	15.500	15.630	14.890	15.080	14.812	1,308,778
2026-05-15	15.860	15.970	15.485	15.560	15.284	624,366
2026-05-14	15.300	15.670	15.300	15.540	15.264	753,551
2026-05-13	15.670	15.795	15.400	15.530	15.254	904,401
2026-05-12	16.090	16.150	15.530	15.910	15.628	779,263
2026-05-11	16.260	16.620	16.130	16.330	16.040	894,480
2026-05-08	16.210	16.510	16.140	16.260	15.972	485,837
2026-05-07	16.370	16.500	15.980	16.500	16.207	675,193
2026-05-06	16.400	16.590	16.180	16.360	16.070	1,165,835
2026-05-05	15.200	16.320	15.200	16.210	15.922	1,414,957
2026-05-04	15.100	15.520	14.950	15.440	15.166	772,893

← NewerPage 2 of 5 · 254 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.