Pinnacle Investment Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-21	20.350	20.410	19.550	19.560	18.621	631,759
2025-05-20	20.150	20.380	20.010	20.310	19.335	442,155
2025-05-19	20.250	20.280	19.940	19.970	19.012	559,772
2025-05-16	20.060	20.480	19.990	20.470	19.488	604,770
2025-05-15	20.400	20.400	19.920	19.920	18.964	1,394,721
2025-05-14	20.770	21.270	20.570	20.590	19.602	1,604,259
2025-05-13	20.670	21.490	20.380	20.790	19.792	2,165,144
2025-05-12	19.660	19.780	19.350	19.510	18.574	459,170
2025-05-09	19.250	19.790	19.160	19.500	18.564	989,639
2025-05-08	19.110	19.200	18.780	19.020	18.107	838,768
2025-05-07	19.100	19.420	18.760	19.190	18.269	919,219
2025-05-06	18.210	18.460	18.130	18.400	17.517	433,040
2025-05-05	18.580	18.840	18.130	18.150	17.279	442,895
2025-05-02	18.520	18.700	18.170	18.470	17.584	779,644
2025-05-01	18.010	18.460	17.860	18.250	17.374	688,232
2025-04-30	18.050	18.130	17.870	18.080	17.212	746,974
2025-04-29	17.700	18.110	17.620	18.020	17.155	887,681
2025-04-28	17.850	17.940	17.390	17.620	16.774	1,288,983
2025-04-24	16.810	17.290	16.760	17.160	16.337	742,494
2025-04-23	16.260	16.840	16.240	16.730	15.927	734,442
2025-04-22	15.930	16.080	15.700	15.790	15.032	468,978
2025-04-17	15.790	16.260	15.720	16.180	15.404	756,598
2025-04-16	15.660	15.910	15.540	15.810	15.051	1,040,962
2025-04-15	16.400	16.620	16.010	16.010	15.242	1,131,165
2025-04-14	16.170	16.930	15.980	16.850	16.041	1,558,865
2025-04-11	15.680	16.010	15.250	16.000	15.232	1,227,038
2025-04-10	17.500	17.750	16.310	16.570	15.775	1,446,371
2025-04-09	14.700	14.960	14.610	14.680	13.976	1,337,208
2025-04-08	15.040	15.290	14.810	15.210	14.480	1,159,105
2025-04-07	14.130	14.485	13.590	14.350	13.661	2,803,102
2025-04-04	16.200	16.500	15.240	15.460	14.718	1,524,707
2025-04-03	17.100	17.370	16.550	17.060	16.241	1,217,550
2025-04-02	18.060	18.180	17.700	17.770	16.917	549,120
2025-04-01	17.680	17.800	17.250	17.540	16.698	632,412
2025-03-31	17.880	17.880	17.370	17.560	16.717	1,138,782
2025-03-28	18.370	18.430	18.170	18.290	17.412	529,998
2025-03-27	18.500	18.860	18.200	18.320	17.441	1,092,692
2025-03-26	18.720	19.345	18.670	18.980	18.069	1,195,553
2025-03-25	18.700	18.790	18.410	18.530	17.641	700,388
2025-03-24	18.470	18.650	18.020	18.180	17.308	976,266
2025-03-21	18.600	18.810	18.420	18.610	17.717	4,886,166
2025-03-20	18.260	18.790	18.160	18.720	17.822	1,511,865
2025-03-19	18.230	18.670	17.810	17.900	17.041	1,459,668
2025-03-18	19.100	19.360	18.920	18.920	18.012	1,063,794
2025-03-17	18.720	18.980	18.600	18.820	17.917	1,042,945
2025-03-14	17.940	18.430	17.940	18.230	17.355	1,017,248
2025-03-13	18.020	18.350	17.740	17.940	17.079	1,160,345
2025-03-12	17.920	18.210	17.680	17.790	16.936	1,715,655
2025-03-11	19.220	19.260	17.850	18.000	17.136	2,165,190
2025-03-10	20.000	20.070	19.550	19.800	18.850	976,187
2025-03-07	20.250	20.275	19.730	19.890	18.936	1,197,787
2025-03-06	20.670	20.750	20.170	20.500	19.516	1,223,733
2025-03-05	21.320	21.320	20.720	21.000	19.678	1,158,967
2025-03-04	22.700	22.800	21.190	21.370	20.025	1,453,237
2025-03-03	22.850	22.960	22.500	22.890	21.449	782,715
2025-02-28	22.970	23.100	22.500	22.810	21.374	1,597,238

← NewerPage 7 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.