Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	23.740	24.540	23.740	24.400	22.864	1,383,441
2024-11-25	23.500	23.970	23.320	23.870	22.367	869,268
2024-11-22	22.590	23.300	22.460	23.300	21.833	1,130,639
2024-11-21	22.150	22.370	21.950	22.120	20.728	1,345,417
2024-11-20	21.440	21.440	21.440	21.440	20.090	0
2024-11-19	21.060	21.640	21.030	21.440	20.090	227,116
2024-11-18	21.450	21.480	21.000	21.200	19.866	199,373
2024-11-15	21.300	21.460	21.100	21.250	19.912	182,428
2024-11-14	21.100	21.240	21.020	21.120	19.791	311,917
2024-11-13	21.040	21.210	20.900	21.060	19.734	198,364
2024-11-12	21.610	21.670	21.190	21.360	20.015	364,921
2024-11-11	21.140	21.540	21.100	21.510	20.156	292,693
2024-11-08	20.880	21.150	20.860	21.000	19.678	354,024
2024-11-07	20.720	21.170	20.450	20.580	19.285	527,680
2024-11-06	20.280	20.520	20.090	20.410	19.125	406,563
2024-11-05	20.000	20.140	19.940	20.090	18.825	222,356
2024-11-04	20.220	20.290	19.900	20.240	18.966	451,936
2024-11-01	19.840	20.040	19.795	19.980	18.722	1,119,376
2024-10-31	20.070	20.330	19.980	20.130	18.863	1,070,408
2024-10-30	19.690	20.140	19.630	20.140	18.872	663,969
2024-10-29	19.570	19.700	19.510	19.700	18.460	534,397
2024-10-28	19.620	19.770	19.470	19.480	18.254	471,735
2024-10-25	18.570	19.430	18.560	19.320	18.104	753,547
2024-10-24	18.770	18.850	18.380	18.420	17.261	637,406
2024-10-23	19.350	19.350	18.660	18.920	17.729	605,107
2024-10-22	19.550	19.560	19.130	19.180	17.973	374,053
2024-10-21	19.750	19.760	19.500	19.570	18.338	584,803
2024-10-18	19.560	19.710	19.470	19.540	18.310	229,409
2024-10-17	19.420	19.680	19.380	19.540	18.310	442,238
2024-10-16	19.480	19.550	19.120	19.200	17.991	471,911
2024-10-15	19.150	19.610	19.140	19.560	18.329	402,147
2024-10-14	19.150	19.190	18.850	19.020	17.823	255,052
2024-10-11	18.970	19.230	18.970	19.040	17.841	432,822
2024-10-10	19.220	19.300	18.930	19.060	17.860	353,753
2024-10-09	18.770	19.160	18.750	19.090	17.888	711,011
2024-10-08	18.220	18.690	18.210	18.580	17.410	568,985
2024-10-07	18.000	18.740	18.000	18.740	17.560	285,123
2024-10-04	17.750	18.000	17.750	18.000	16.867	491,005
2024-10-03	18.000	18.030	17.780	17.890	16.764	223,659
2024-10-02	17.840	18.050	17.750	17.910	16.783	212,872
2024-10-01	18.020	18.145	17.940	18.020	16.886	382,570
2024-09-30	18.000	18.280	17.970	18.050	16.914	811,550
2024-09-27	18.300	18.300	18.000	18.090	16.951	541,431
2024-09-26	18.050	18.340	18.020	18.320	17.167	610,920
2024-09-25	17.580	17.840	17.480	17.830	16.708	672,008
2024-09-24	17.200	17.520	17.190	17.520	16.417	264,442
2024-09-23	17.460	17.490	17.160	17.370	16.277	272,682
2024-09-20	17.500	17.620	17.360	17.560	16.455	784,943
2024-09-19	17.060	17.420	16.970	17.370	16.277	352,417
2024-09-18	16.850	17.090	16.720	16.990	15.921	171,555
2024-09-17	17.040	17.290	16.970	16.990	15.921	309,504
2024-09-16	17.020	17.080	16.830	16.980	15.911	364,409
2024-09-13	17.160	17.320	16.840	16.890	15.827	314,127
2024-09-12	16.620	17.110	16.570	16.970	15.902	403,553
2024-09-11	16.450	16.590	16.340	16.450	15.415	547,767
2024-09-10	16.400	16.490	16.270	16.430	15.396	521,558
2024-09-09	16.140	16.400	16.000	16.180	15.162	348,707
2024-09-06	16.250	16.490	16.220	16.420	15.386	637,614
2024-09-05	16.500	16.560	16.220	16.340	15.311	335,853
2024-09-04	16.910	16.920	16.400	16.500	15.461	411,595

← NewerPage 9 of 22 · 1,266 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.