Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	22.730	22.920	22.470	22.740	21.649	558,422
2025-08-13	23.130	23.280	22.670	22.820	21.725	737,081
2025-08-12	23.200	23.410	22.805	22.940	21.839	563,984
2025-08-11	23.800	24.130	23.135	23.320	22.201	619,603
2025-08-08	24.920	24.965	23.680	24.000	22.848	1,117,321
2025-08-07	25.000	25.330	24.630	25.330	24.114	1,550,979
2025-08-06	23.150	25.280	23.110	25.210	24.000	1,741,335
2025-08-05	22.570	23.030	22.470	23.030	21.925	917,876
2025-08-04	21.940	22.120	21.785	21.980	20.925	682,087
2025-08-01	22.020	22.780	21.855	22.000	20.944	325,268
2025-07-31	21.890	22.550	21.890	22.380	21.306	568,634
2025-07-30	21.810	22.020	21.530	21.980	20.925	360,658
2025-07-29	22.130	22.180	21.750	21.940	20.887	488,650
2025-07-28	21.890	22.210	21.880	22.180	21.116	276,836
2025-07-25	22.000	22.000	21.570	21.890	20.840	394,243
2025-07-24	22.200	22.280	21.575	21.850	20.801	740,448
2025-07-23	22.120	22.280	21.850	22.150	21.087	740,365
2025-07-22	21.880	22.205	21.640	22.160	21.097	566,168
2025-07-21	22.980	22.980	21.820	21.820	20.773	723,487
2025-07-18	22.680	23.220	22.630	23.030	21.925	682,845
2025-07-17	22.150	22.300	21.885	22.200	21.135	755,154
2025-07-16	21.880	21.930	21.510	21.820	20.773	548,793
2025-07-15	21.330	21.780	21.020	21.760	20.716	639,547
2025-07-14	20.800	21.420	20.690	20.940	19.935	461,780
2025-07-11	21.120	21.260	20.800	21.090	20.078	359,040
2025-07-10	20.840	21.110	20.770	20.980	19.973	483,315
2025-07-09	20.800	20.960	20.550	20.600	19.611	413,530
2025-07-08	20.920	20.920	20.220	20.650	19.659	479,342
2025-07-07	21.070	21.070	20.540	20.820	19.821	528,931
2025-07-04	20.660	21.460	20.660	21.220	20.202	934,606
2025-07-03	20.060	20.560	19.920	20.520	19.535	707,409
2025-07-02	19.980	20.270	19.870	20.120	19.154	1,312,163
2025-07-01	20.330	20.580	19.770	19.770	18.821	588,593
2025-06-30	20.690	20.760	20.110	20.540	19.554	597,522
2025-06-27	19.800	20.210	19.360	20.080	19.116	953,594
2025-06-26	19.660	19.820	19.360	19.760	18.812	1,124,437
2025-06-25	19.980	20.030	19.370	19.460	18.526	1,034,033
2025-06-24	19.750	20.210	19.350	20.210	19.240	5,419,020
2025-06-23	19.560	19.600	18.890	19.230	18.307	834,998
2025-06-20	19.620	19.660	19.250	19.380	18.450	4,424,658
2025-06-19	19.740	20.050	19.610	19.730	18.783	637,871
2025-06-18	20.000	20.000	19.420	19.750	18.802	742,070
2025-06-17	20.040	20.060	19.540	19.890	18.936	699,418
2025-06-16	19.850	20.300	19.740	19.990	19.031	1,228,000
2025-06-13	20.580	20.650	19.640	20.000	19.040	902,328
2025-06-12	20.910	21.160	20.400	20.630	19.640	908,527
2025-06-11	20.570	20.980	20.490	20.770	19.773	785,437
2025-06-10	20.450	20.560	20.170	20.390	19.412	720,442
2025-06-06	20.390	20.500	20.090	20.120	19.154	341,150
2025-06-05	20.500	20.750	20.210	20.220	19.250	643,071
2025-06-04	19.700	20.740	19.520	20.680	19.688	1,104,470
2025-06-03	19.590	19.710	19.160	19.350	18.421	599,777
2025-06-02	20.170	20.170	19.460	19.500	18.564	436,262
2025-05-30	19.920	20.350	19.890	20.130	19.164	853,015
2025-05-29	19.730	20.260	19.560	20.070	19.107	482,175
2025-05-28	19.800	19.930	19.530	19.700	18.755	435,964
2025-05-27	19.310	19.700	19.270	19.610	18.669	282,439
2025-05-26	19.350	19.550	19.150	19.370	18.440	327,339
2025-05-23	19.690	19.690	19.330	19.490	18.555	291,653
2025-05-22	18.950	19.510	18.750	19.300	18.374	624,776

← NewerPage 6 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.