Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	24.530	24.970	23.960	24.230	22.705	505,244
2025-02-20	25.290	25.500	24.660	24.770	23.211	748,472
2025-02-19	25.580	25.780	25.200	25.500	23.895	742,712
2025-02-18	25.580	25.770	25.340	25.390	23.792	522,847
2025-02-17	24.560	25.850	24.555	25.550	23.942	809,338
2025-02-14	24.920	24.990	24.305	24.600	23.051	567,824
2025-02-13	24.080	24.460	23.910	24.440	22.902	537,986
2025-02-12	24.430	24.450	23.790	24.030	22.517	708,291
2025-02-11	24.590	24.740	24.290	24.560	23.014	450,618
2025-02-10	25.390	25.390	24.620	24.620	23.070	606,450
2025-02-07	25.760	25.790	25.125	25.700	24.082	533,824
2025-02-06	26.250	26.280	25.310	25.870	24.242	1,090,430
2025-02-05	26.690	27.110	24.040	26.040	24.401	1,478,986
2025-02-04	25.450	25.700	25.140	25.170	23.586	551,236
2025-02-03	25.210	25.620	24.840	25.000	23.426	656,808
2025-01-31	25.700	25.700	25.390	25.590	23.979	740,988
2025-01-30	25.800	26.210	25.240	25.390	23.792	500,301
2025-01-29	25.610	26.000	25.550	25.850	24.223	418,815
2025-01-28	25.350	25.670	25.280	25.420	23.820	853,103
2025-01-24	25.000	25.630	25.000	25.630	24.017	458,894
2025-01-23	25.080	25.260	25.000	25.110	23.529	366,376
2025-01-22	25.360	25.450	25.140	25.190	23.604	645,817
2025-01-21	24.490	25.060	24.490	24.930	23.361	423,153
2025-01-20	23.810	24.490	23.810	24.210	22.686	426,409
2025-01-17	23.800	23.930	23.610	23.690	22.199	325,786
2025-01-16	23.680	24.110	23.310	23.580	22.096	491,783
2025-01-15	23.000	23.060	22.510	22.570	21.149	269,040
2025-01-14	23.300	23.440	22.680	22.730	21.299	461,776
2025-01-13	23.700	23.780	23.160	23.160	21.702	405,626
2025-01-10	23.890	24.140	23.830	24.060	22.545	319,667
2025-01-09	23.150	23.740	22.990	23.630	22.143	740,797
2025-01-08	22.880	23.230	22.800	23.100	21.646	623,754
2025-01-07	23.230	23.760	23.150	23.550	22.068	482,713
2025-01-06	23.240	23.520	23.110	23.280	21.815	566,656
2025-01-03	22.490	23.070	22.150	22.820	21.384	209,686
2025-01-02	22.640	22.840	22.260	22.550	21.131	287,327
2024-12-31	22.610	23.060	22.610	22.850	21.412	212,242
2024-12-30	23.090	23.230	22.735	22.960	21.515	181,627
2024-12-27	22.610	23.250	22.610	23.180	21.721	242,991
2024-12-24	22.810	22.960	22.520	22.750	21.318	214,968
2024-12-23	22.530	23.090	22.140	22.900	21.458	400,382
2024-12-20	22.700	22.850	22.560	22.600	21.177	1,198,213
2024-12-19	23.600	23.600	22.340	22.900	21.458	1,498,752
2024-12-18	23.790	24.340	23.790	24.180	22.658	1,098,542
2024-12-17	23.450	23.890	23.370	23.880	22.377	455,437
2024-12-16	23.530	23.680	23.250	23.460	21.983	258,564
2024-12-13	22.710	23.570	22.650	23.510	22.030	343,048
2024-12-12	23.390	23.640	22.870	23.040	21.590	530,723
2024-12-11	22.770	23.440	22.670	23.030	21.580	721,047
2024-12-10	24.050	24.130	22.690	22.740	21.309	860,073
2024-12-09	24.420	24.740	24.000	24.160	22.639	672,394
2024-12-06	24.790	24.900	24.340	24.410	22.873	331,733
2024-12-05	24.280	25.010	24.260	24.730	23.173	682,655
2024-12-04	24.230	24.500	24.090	24.090	22.574	588,014
2024-12-03	23.880	24.420	23.670	24.360	22.827	1,183,654
2024-12-02	24.100	24.310	23.450	23.570	22.086	550,154
2024-11-29	23.150	23.440	23.050	23.440	21.965	265,325
2024-11-28	23.360	23.740	23.280	23.400	21.927	517,389
2024-11-27	24.400	24.400	23.160	23.160	21.702	1,577,344
2024-11-26	23.740	24.540	23.740	24.400	22.864	1,383,441

← NewerPage 8 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.