Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	9.480	9.750	9.420	9.530	8.204	543,878
2022-04-19	9.430	9.515	9.380	9.440	8.126	962,764
2022-04-14	9.570	9.570	9.280	9.480	8.160	640,449
2022-04-13	9.450	9.600	9.410	9.430	8.117	485,324
2022-04-12	9.710	9.710	9.420	9.480	8.160	468,746
2022-04-11	9.800	9.910	9.620	9.650	8.307	361,140
2022-04-08	9.900	10.040	9.780	9.880	8.505	521,570
2022-04-07	10.060	10.070	9.850	9.900	8.522	324,347
2022-04-06	10.390	10.390	10.070	10.160	8.746	331,146
2022-04-05	10.870	10.870	10.390	10.470	9.013	407,601
2022-04-04	10.560	10.870	10.470	10.610	9.133	555,545
2022-04-01	10.360	10.740	10.360	10.660	9.176	752,820
2022-03-31	10.400	10.680	10.320	10.600	9.125	560,575
2022-03-30	10.500	10.800	10.420	10.730	9.236	671,310
2022-03-29	10.000	10.400	9.950	10.310	8.875	378,756
2022-03-28	10.110	10.110	9.780	9.900	8.522	370,513
2022-03-25	10.360	10.360	9.970	10.050	8.651	338,408
2022-03-24	10.050	10.160	9.860	10.050	8.651	628,602
2022-03-23	10.310	10.500	10.250	10.360	8.918	387,779
2022-03-22	10.340	10.370	10.100	10.150	8.737	593,090
2022-03-21	10.500	10.670	10.230	10.260	8.832	553,156
2022-03-18	10.140	10.330	9.860	10.240	8.815	1,338,349
2022-03-17	10.360	10.740	10.090	10.110	8.703	1,135,141
2022-03-16	9.570	10.000	9.470	9.720	8.367	831,028
2022-03-15	9.450	9.480	9.300	9.450	8.135	589,398
2022-03-14	9.600	9.610	9.340	9.480	8.160	684,068
2022-03-11	9.700	9.940	9.450	9.450	8.135	703,539
2022-03-10	9.700	10.090	9.670	9.990	8.599	810,263
2022-03-09	9.310	9.620	9.260	9.530	8.204	866,061
2022-03-08	9.110	9.310	8.970	9.230	7.945	911,518
2022-03-07	9.950	9.990	9.380	9.380	8.074	743,167
2022-03-04	9.920	10.060	9.570	10.000	8.608	1,591,693
2022-03-03	10.150	10.250	10.040	10.100	8.694	703,740
2022-03-02	10.000	10.270	9.870	10.250	8.673	2,175,112
2022-03-01	10.100	10.390	10.100	10.340	8.749	924,203
2022-02-28	10.350	10.430	10.080	10.260	8.681	930,854
2022-02-25	10.350	10.580	10.230	10.340	8.749	600,819
2022-02-24	10.220	10.330	9.910	10.010	8.470	1,742,539
2022-02-23	10.100	10.540	10.100	10.490	8.876	777,185
2022-02-22	10.490	10.490	10.080	10.150	8.588	1,074,653
2022-02-21	10.580	10.760	10.350	10.710	9.062	796,721
2022-02-18	10.500	10.645	10.380	10.580	8.952	448,294
2022-02-17	10.900	10.960	10.620	10.680	9.036	557,566
2022-02-16	10.750	10.950	10.600	10.800	9.138	577,890
2022-02-15	10.380	10.720	10.380	10.570	8.943	618,333
2022-02-14	10.940	10.940	10.470	10.670	9.028	801,521
2022-02-11	11.100	11.200	10.920	10.960	9.273	797,923
2022-02-10	11.760	11.800	11.230	11.280	9.544	1,230,952
2022-02-09	11.100	11.400	11.000	11.400	9.646	878,181
2022-02-08	10.820	11.140	10.660	11.090	9.383	1,146,440
2022-02-07	11.140	11.300	10.830	10.960	9.273	759,813
2022-02-04	11.560	11.980	10.850	11.310	9.570	1,427,373
2022-02-03	12.280	12.450	11.250	11.470	9.705	2,193,361
2022-02-02	11.510	11.810	11.220	11.740	9.933	650,365
2022-02-01	11.360	11.690	11.220	11.490	9.722	707,768
2022-01-31	11.350	11.520	11.180	11.280	9.544	891,563
2022-01-28	11.040	11.470	10.680	11.360	9.612	1,669,492
2022-01-27	11.570	11.720	10.370	10.760	9.104	1,630,341
2022-01-25	11.220	11.420	10.910	11.250	9.519	1,425,889
2022-01-24	11.160	11.640	11.150	11.320	9.578	1,658,269

← NewerPage 20 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.