Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.160	11.640	11.150	11.320	9.578	1,658,269
2022-01-21	12.340	12.340	11.730	11.730	9.925	1,202,148
2022-01-20	12.340	12.660	12.250	12.500	10.576	472,089
2022-01-19	12.900	12.940	12.570	12.570	10.636	550,692
2022-01-18	12.870	13.170	12.760	13.110	11.093	658,153
2022-01-17	12.680	13.020	12.510	12.920	10.932	307,749
2022-01-14	13.150	13.150	12.655	12.700	10.746	567,543
2022-01-13	13.050	13.300	12.870	13.240	11.203	639,220
2022-01-12	13.060	13.320	12.800	13.090	11.076	814,766
2022-01-11	13.410	13.540	13.040	13.050	11.042	832,869
2022-01-10	13.310	13.740	13.100	13.620	11.524	847,713
2022-01-07	13.870	14.000	13.270	13.520	11.439	954,576
2022-01-06	15.050	15.100	13.640	13.680	11.575	1,038,920
2022-01-05	16.080	16.090	15.740	15.750	13.326	326,679
2022-01-04	15.640	15.960	15.590	15.950	13.495	248,719
2021-12-31	16.000	16.040	15.520	15.610	13.208	104,768
2021-12-30	15.840	15.960	15.820	15.960	13.504	144,971
2021-12-29	15.800	15.950	15.650	15.870	13.428	275,766
2021-12-24	15.420	15.660	15.370	15.660	13.250	110,572
2021-12-23	15.650	15.650	15.220	15.250	12.903	187,726
2021-12-22	15.160	15.550	15.160	15.300	12.946	554,119
2021-12-21	15.410	15.410	14.920	15.180	12.844	783,254
2021-12-20	15.410	15.780	15.260	15.370	13.005	556,489
2021-12-17	15.500	15.660	15.230	15.410	13.039	965,126
2021-12-16	15.500	15.990	15.410	15.720	13.301	666,641
2021-12-15	16.400	16.400	15.410	15.410	13.039	594,195
2021-12-14	16.400	16.550	16.180	16.550	14.003	319,351
2021-12-13	16.060	16.540	16.060	16.440	13.910	403,939
2021-12-10	16.040	16.580	15.940	16.510	13.969	455,415
2021-12-09	16.100	16.260	15.900	16.170	13.682	465,197
2021-12-08	16.400	16.440	15.790	16.150	13.665	608,975
2021-12-07	15.500	16.030	15.450	15.990	13.529	694,753
2021-12-06	15.800	15.800	15.330	15.470	13.089	1,619,528
2021-12-03	16.010	16.010	15.540	15.820	13.385	499,237
2021-12-02	15.500	15.740	15.410	15.560	13.165	473,225
2021-12-01	16.010	16.240	15.800	15.850	13.411	631,746
2021-11-30	15.910	16.660	15.900	16.510	13.969	1,361,464
2021-11-29	15.890	16.380	15.750	16.200	13.707	1,153,498
2021-11-26	16.300	16.750	16.090	16.200	13.707	609,647
2021-11-25	16.240	16.500	15.760	16.370	13.851	1,183,717
2021-11-24	17.000	17.030	14.960	16.520	13.978	3,222,334
2021-11-23	17.500	17.500	17.500	17.500	14.807	0
2021-11-22	17.790	17.870	17.500	17.500	14.807	209,422
2021-11-19	18.400	18.400	17.880	17.900	15.145	196,688
2021-11-18	18.400	18.410	18.170	18.400	15.568	389,616
2021-11-17	18.100	18.460	18.070	18.360	15.535	314,275
2021-11-16	17.950	17.950	17.660	17.950	15.188	285,343
2021-11-15	18.000	18.200	17.870	17.950	15.188	222,624
2021-11-12	18.000	18.000	17.600	17.890	15.137	260,735
2021-11-11	18.040	18.040	17.480	17.630	14.917	319,712
2021-11-10	18.410	18.830	17.950	18.020	15.247	519,067
2021-11-09	18.480	18.630	18.340	18.400	15.568	339,733
2021-11-08	18.850	19.060	18.230	18.460	15.619	502,926
2021-11-05	19.210	19.290	18.510	18.610	15.746	570,920
2021-11-04	18.340	18.930	18.300	18.930	16.017	627,956
2021-11-03	18.100	18.280	17.830	18.190	15.391	786,184
2021-11-02	17.750	17.930	17.560	17.920	15.162	450,586
2021-11-01	17.440	17.650	17.270	17.620	14.908	423,132
2021-10-29	16.680	17.240	16.620	17.160	14.519	755,030
2021-10-28	16.750	16.940	16.450	16.620	14.062	325,103

← NewerPage 21 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.