Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	15.370	15.370	14.800	14.880	14.616	741,244
2026-04-30	15.000	15.110	14.775	14.820	14.557	1,253,614
2026-04-29	15.300	15.480	15.100	15.170	14.901	608,985
2026-04-28	15.430	15.730	15.410	15.480	15.205	562,833
2026-04-27	15.800	15.890	15.630	15.700	15.421	516,139
2026-04-24	16.150	16.270	15.830	15.970	15.687	906,756
2026-04-23	16.380	16.650	16.050	16.420	16.129	991,655
2026-04-22	16.750	16.750	16.230	16.580	16.286	553,623
2026-04-21	17.110	17.110	16.530	16.720	16.423	711,589
2026-04-20	16.840	17.240	16.640	16.770	16.472	445,644
2026-04-17	16.370	17.130	16.370	17.090	16.787	1,198,912
2026-04-16	16.150	16.620	16.130	16.470	16.178	1,389,603
2026-04-15	15.130	15.460	14.780	15.390	15.117	1,008,143
2026-04-14	15.000	15.150	14.650	14.660	14.400	1,168,791
2026-04-13	14.450	14.580	13.960	14.500	14.243	888,834
2026-04-10	14.230	14.720	14.020	14.630	14.370	899,425
2026-04-09	14.610	14.850	14.180	14.310	14.056	1,115,299
2026-04-08	14.750	15.670	14.750	15.210	14.940	980,702
2026-04-07	14.220	14.500	14.000	14.200	13.948	628,476
2026-04-02	14.850	14.900	13.690	13.780	13.536	1,172,344
2026-04-01	14.420	14.920	14.375	14.770	14.508	1,580,026
2026-03-31	13.500	14.250	13.460	14.130	13.879	776,381
2026-03-30	13.440	13.600	13.120	13.600	13.359	768,793
2026-03-27	14.310	14.370	13.760	13.850	13.604	789,504
2026-03-26	14.500	14.780	14.340	14.510	14.253	904,811
2026-03-25	13.500	14.680	13.430	14.680	14.420	1,647,895
2026-03-24	13.670	13.670	13.080	13.350	13.113	905,529
2026-03-23	12.530	13.240	12.300	13.020	12.789	1,220,653
2026-03-20	12.970	12.970	12.600	12.760	12.534	5,081,437
2026-03-19	12.720	13.050	12.570	12.720	12.494	1,964,726
2026-03-18	13.420	13.500	13.200	13.450	13.211	1,419,849
2026-03-17	13.520	13.815	13.150	13.350	13.113	1,003,095
2026-03-16	13.700	13.795	13.510	13.550	13.310	739,390
2026-03-13	14.350	14.400	13.650	13.730	13.486	1,888,345
2026-03-12	14.800	14.950	14.260	14.350	14.095	1,392,245
2026-03-11	15.750	15.750	14.940	15.100	14.832	656,442
2026-03-10	15.280	15.780	15.210	15.450	15.176	1,085,446
2026-03-09	15.210	15.740	14.620	15.270	14.999	1,004,320
2026-03-06	15.160	16.150	15.140	16.070	15.785	702,254
2026-03-05	15.270	15.590	15.160	15.520	15.245	429,050
2026-03-04	15.150	15.580	14.810	14.810	14.547	653,198
2026-03-03	15.380	15.500	14.760	15.350	15.078	556,471
2026-03-02	15.450	15.610	14.500	15.270	14.999	504,177
2026-02-27	15.940	16.015	15.490	15.720	15.156	989,096
2026-02-26	15.640	15.930	15.570	15.920	15.349	555,512
2026-02-25	15.500	15.610	15.180	15.480	14.925	476,764
2026-02-24	15.600	15.790	14.860	15.070	14.530	831,467
2026-02-23	16.700	16.855	15.690	15.690	15.127	527,883
2026-02-20	16.670	17.085	16.590	16.660	16.063	411,060
2026-02-19	16.940	17.050	16.470	16.910	16.304	491,046
2026-02-18	16.300	16.740	16.220	16.720	16.120	837,653
2026-02-17	15.820	16.130	15.360	16.100	15.523	687,409
2026-02-16	16.370	16.370	15.880	15.950	15.378	790,299
2026-02-13	17.180	17.335	16.270	16.310	15.725	1,017,781
2026-02-12	18.450	18.640	17.500	17.550	16.921	723,086
2026-02-11	18.510	18.770	18.320	18.740	18.068	671,752
2026-02-10	18.600	18.810	18.480	18.660	17.991	852,507
2026-02-09	17.840	18.440	17.800	18.440	17.779	833,187
2026-02-06	17.640	17.660	17.060	17.490	16.863	2,052,482
2026-02-05	17.750	18.390	17.420	18.310	17.653	965,652

← NewerPage 3 of 22 · 1,268 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.