Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	17.680	18.830	17.530	17.750	17.113	1,963,237
2026-02-03	17.300	17.360	16.840	17.200	16.583	530,348
2026-02-02	16.700	17.110	16.450	16.950	16.342	681,688
2026-01-30	16.980	17.185	16.810	16.980	16.371	890,296
2026-01-29	17.400	17.475	16.930	17.010	16.400	918,604
2026-01-28	17.800	17.870	17.230	17.330	16.709	803,140
2026-01-27	17.600	17.740	17.170	17.600	16.969	555,815
2026-01-23	17.860	18.180	17.345	17.470	16.843	708,966
2026-01-22	17.750	18.160	17.700	17.890	17.248	1,595,789
2026-01-21	17.790	18.000	17.110	17.480	16.853	1,243,371
2026-01-20	18.000	18.590	17.840	18.030	17.383	1,307,514
2026-01-19	18.150	18.150	17.800	18.090	17.441	314,272
2026-01-16	17.320	18.250	17.320	18.130	17.480	544,223
2026-01-15	17.910	17.995	17.120	17.270	16.651	646,786
2026-01-14	17.850	18.020	17.380	17.820	17.181	420,677
2026-01-13	17.700	18.190	17.700	17.900	17.258	699,967
2026-01-12	17.500	18.140	17.470	17.810	17.171	646,642
2026-01-09	17.440	17.510	17.260	17.390	16.766	471,767
2026-01-08	17.380	17.560	17.060	17.440	16.815	480,423
2026-01-07	17.200	17.550	16.965	17.220	16.602	342,552
2026-01-06	17.230	17.230	16.710	17.130	16.516	405,478
2026-01-05	17.140	17.360	16.850	16.950	16.342	290,565
2026-01-02	17.050	17.270	16.960	17.120	16.506	262,253
2025-12-31	16.870	17.150	16.830	17.150	16.535	811,995
2025-12-30	17.060	17.375	17.030	17.060	16.448	293,117
2025-12-29	17.450	17.750	16.900	17.000	16.390	437,653
2025-12-24	17.140	17.480	17.020	17.450	16.824	1,256,417
2025-12-23	17.000	17.390	16.750	17.390	16.766	519,776
2025-12-22	16.520	16.930	16.510	16.870	16.265	422,369
2025-12-19	16.300	16.530	16.250	16.490	15.899	933,237
2025-12-18	15.920	16.390	15.910	16.190	15.609	770,507
2025-12-17	16.650	16.820	16.420	16.540	15.947	850,652
2025-12-16	16.600	16.740	16.350	16.580	15.985	541,957
2025-12-15	16.900	16.980	16.640	16.750	16.149	450,520
2025-12-12	17.020	17.090	16.600	16.890	16.284	873,308
2025-12-11	16.580	17.210	16.520	16.590	15.995	1,328,420
2025-12-10	16.780	16.910	16.405	16.450	15.860	593,512
2025-12-09	16.600	16.830	16.460	16.720	16.120	1,409,962
2025-12-08	16.720	17.080	16.580	16.900	16.294	816,932
2025-12-05	16.650	16.840	16.390	16.840	16.236	1,868,319
2025-12-04	16.860	17.090	16.570	16.640	16.043	560,762
2025-12-03	16.840	17.090	16.730	16.770	16.169	597,666
2025-12-02	17.150	17.330	16.850	16.850	16.246	769,181
2025-12-01	17.930	18.080	17.280	17.340	16.718	561,546
2025-11-28	17.700	18.450	17.590	18.260	17.605	1,667,251
2025-11-27	17.280	17.790	17.150	17.700	17.065	2,554,073
2025-11-26	17.030	17.590	16.950	16.980	16.371	1,586,655
2025-11-25	17.980	18.390	16.910	16.960	16.352	1,589,290
2025-11-24	17.120	17.340	17.020	17.120	16.506	693,887
2025-11-21	16.600	16.950	16.400	16.620	16.024	902,359
2025-11-20	16.580	17.330	16.520	17.130	16.516	1,254,251
2025-11-19	16.000	16.170	15.770	16.040	15.465	3,341,016
2025-11-18	16.900	16.950	15.850	15.930	15.359	1,212,010
2025-11-17	16.500	17.100	16.210	17.050	16.439	984,813
2025-11-14	16.650	16.860	16.420	16.430	15.841	1,067,097
2025-11-13	17.750	17.910	17.440	17.550	16.921	574,179
2025-11-12	17.970	18.020	17.520	17.540	16.911	783,716
2025-11-11	18.180	18.505	17.900	17.910	17.268	613,318
2025-11-10	17.835	18.110	17.810	17.970	17.326	1,938,429
2025-11-07	17.840	18.190	17.440	17.440	16.815	760,414

← NewerPage 4 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.