Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	18.430	18.970	17.880	17.990	17.345	969,182
2025-11-05	18.570	18.670	17.770	18.280	17.624	1,771,068
2025-11-04	18.950	18.970	18.540	18.600	17.933	738,184
2025-11-03	20.080	20.080	19.070	19.110	18.425	702,337
2025-10-31	20.000	20.140	19.670	19.760	19.051	937,045
2025-10-30	19.680	20.240	19.680	20.100	19.379	478,215
2025-10-29	20.500	20.560	20.120	20.130	19.408	660,490
2025-10-28	20.000	20.280	19.910	20.280	19.553	793,611
2025-10-27	20.260	20.575	20.045	20.270	19.543	785,586
2025-10-24	20.740	20.990	20.000	20.000	19.283	1,021,418
2025-10-23	20.200	20.730	20.000	20.510	19.774	1,238,064
2025-10-22	20.300	21.130	20.090	20.140	19.418	1,796,697
2025-10-21	19.700	19.930	19.330	19.670	18.965	2,146,083
2025-10-20	19.180	19.630	19.100	19.290	18.598	786,803
2025-10-17	19.250	19.490	19.150	19.170	18.483	1,305,260
2025-10-16	19.230	19.750	19.170	19.550	18.849	850,224
2025-10-15	18.700	19.100	18.700	18.900	18.222	1,006,807
2025-10-14	18.290	18.750	18.080	18.620	17.952	1,149,975
2025-10-13	18.310	18.480	17.820	18.010	17.364	1,103,779
2025-10-10	18.360	19.350	18.350	19.120	18.434	956,301
2025-10-09	18.670	18.815	18.360	18.500	17.837	511,556
2025-10-08	18.410	18.440	18.095	18.390	17.730	261,614
2025-10-07	18.530	18.760	18.455	18.630	17.962	647,817
2025-10-06	18.550	18.700	18.385	18.550	17.885	420,420
2025-10-03	18.370	18.620	18.290	18.550	17.885	735,245
2025-10-02	18.140	18.570	18.090	18.460	17.798	779,861
2025-10-01	17.980	18.000	17.630	18.000	17.354	648,393
2025-09-30	18.020	18.380	17.950	17.950	17.306	579,964
2025-09-29	18.000	18.240	17.935	18.030	17.383	644,278
2025-09-26	17.800	18.300	17.540	17.790	17.152	549,628
2025-09-25	17.970	18.210	17.810	18.090	17.441	695,436
2025-09-24	18.450	18.600	18.155	18.210	17.557	827,019
2025-09-23	18.700	18.940	18.635	18.720	18.049	701,019
2025-09-22	19.080	19.080	18.550	18.710	18.039	585,144
2025-09-19	19.010	19.250	18.550	18.610	17.943	1,188,269
2025-09-18	18.610	19.040	18.600	18.900	18.222	835,679
2025-09-17	18.320	18.515	18.200	18.400	17.740	848,875
2025-09-16	18.450	18.640	18.370	18.590	17.923	411,957
2025-09-15	18.400	18.540	18.200	18.410	17.750	770,006
2025-09-12	18.760	19.280	18.620	18.620	17.952	970,704
2025-09-11	18.390	18.680	18.180	18.630	17.962	823,034
2025-09-10	18.530	18.620	18.300	18.600	17.933	1,261,535
2025-09-09	19.300	19.300	18.460	18.660	17.991	950,800
2025-09-08	19.250	19.525	19.050	19.260	18.569	667,508
2025-09-05	19.430	19.630	19.220	19.220	18.531	610,955
2025-09-04	19.520	19.615	18.960	19.060	18.376	1,324,050
2025-09-03	19.810	19.870	19.170	19.430	18.733	1,030,404
2025-09-02	20.500	20.720	19.780	20.140	19.418	739,643
2025-09-01	21.260	21.450	20.480	20.510	19.774	416,894
2025-08-29	21.200	21.750	21.200	21.470	20.440	419,604
2025-08-28	21.860	21.940	21.150	21.200	20.183	377,438
2025-08-27	21.550	21.960	21.290	21.800	20.754	592,435
2025-08-26	21.440	21.690	20.930	21.250	20.230	972,439
2025-08-25	21.500	21.650	21.300	21.440	20.411	380,185
2025-08-22	21.060	21.110	20.610	21.100	20.087	881,677
2025-08-21	20.970	21.300	20.895	21.120	20.107	753,293
2025-08-20	21.850	22.020	20.750	21.000	19.992	823,342
2025-08-19	22.110	22.260	21.620	21.700	20.659	640,718
2025-08-18	22.150	22.580	22.150	22.240	21.173	374,547
2025-08-15	22.740	22.760	22.220	22.320	21.249	496,959

← NewerPage 5 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.