Pioneer Credit Limited (PNC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4700

+0.0050

(+1.08%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4650	0.4700	0.4650	0.4700	0.4700	97,066
24 Apr 2024	0.4500	0.4650	0.4500	0.4650	0.4650	199,806
23 Apr 2024	0.4500	0.4650	0.4500	0.4500	0.4500	291,905
22 Apr 2024	0.4500	0.4650	0.4500	0.4650	0.4650	192,699
19 Apr 2024	0.4500	0.4600	0.4500	0.4600	0.4600	6,743
18 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	250
17 Apr 2024	0.4650	0.4650	0.4500	0.4550	0.4550	1,863,646
16 Apr 2024	0.4650	0.4700	0.4650	0.4700	0.4700	5,203
15 Apr 2024	0.4700	0.4700	0.4675	0.4675	0.4675	60,174
12 Apr 2024	0.4550	0.4800	0.4550	0.4800	0.4800	86,096
11 Apr 2024	0.4550	0.4600	0.4550	0.4600	0.4600	11,865
10 Apr 2024	0.4650	0.4650	0.4550	0.4550	0.4550	183,657
09 Apr 2024	0.4800	0.4800	0.4650	0.4650	0.4650	23,540
08 Apr 2024	0.4700	0.4800	0.4550	0.4800	0.4800	78,781
05 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	19,731
04 Apr 2024	0.4600	0.4700	0.4500	0.4700	0.4700	75,460
03 Apr 2024	0.4650	0.4700	0.4600	0.4700	0.4700	39,277
02 Apr 2024	0.4600	0.4700	0.4500	0.4700	0.4700	86,606
28 Mar 2024	0.4650	0.4700	0.4625	0.4700	0.4700	96,954
27 Mar 2024	0.4600	0.4700	0.4600	0.4700	0.4700	205,044
26 Mar 2024	0.4650	0.4650	0.4600	0.4650	0.4650	33,541
25 Mar 2024	0.4550	0.4650	0.4500	0.4650	0.4650	243,113
22 Mar 2024	0.4450	0.4550	0.4250	0.4550	0.4550	499,848
21 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
20 Mar 2024	0.4200	0.4250	0.4100	0.4200	0.4200	14,677
19 Mar 2024	0.4050	0.4200	0.4000	0.4150	0.4150	77,224
18 Mar 2024	0.4200	0.4300	0.4075	0.4250	0.4250	174,169
15 Mar 2024	0.4050	0.4050	0.4000	0.4000	0.4000	127,860
14 Mar 2024	0.3950	0.4100	0.3950	0.4100	0.4100	230,000
13 Mar 2024	0.3850	0.3950	0.3700	0.3950	0.3950	493,354
12 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100,000
11 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
08 Mar 2024	0.3800	0.3800	0.3750	0.3750	0.3750	25,090
07 Mar 2024	0.3900	0.4000	0.3900	0.4000	0.4000	78,686
06 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	71,206
05 Mar 2024	0.3800	0.3900	0.3800	0.3900	0.3900	159,052
04 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	18,610
01 Mar 2024	0.3900	0.3975	0.3750	0.3750	0.3750	343,276
29 Feb 2024	0.3800	0.3950	0.3750	0.3950	0.3950	49,169
28 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3900	16,733
27 Feb 2024	0.4200	0.4300	0.3700	0.4000	0.4000	570,123
26 Feb 2024	0.3650	0.4100	0.3650	0.4100	0.4100	83,704
23 Feb 2024	0.3725	0.3750	0.3600	0.3650	0.3650	53,136
22 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
21 Feb 2024	0.3700	0.3850	0.3700	0.3850	0.3850	71,363
20 Feb 2024	0.3900	0.4000	0.3700	0.3700	0.3700	201,490
19 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	16,360
16 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
15 Feb 2024	0.3800	0.3900	0.3800	0.3850	0.3850	186,972
14 Feb 2024	0.3850	0.3850	0.3700	0.3700	0.3700	12,562
13 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
12 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
09 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
08 Feb 2024	0.3800	0.3850	0.3700	0.3850	0.3850	21,021
07 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	26,015
06 Feb 2024	0.3750	0.3850	0.3750	0.3850	0.3850	34,970
05 Feb 2024	0.3850	0.3850	0.3750	0.3750	0.3750	53,694
02 Feb 2024	0.3850	0.3850	0.3750	0.3850	0.3850	28,412
01 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	15,709
31 Jan 2024	0.4000	0.4000	0.3975	0.4000	0.4000	41,359
30 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Jan 2024	0.4100	0.4100	0.4000	0.4000	0.4000	14,878
25 Jan 2024	0.4100	0.4100	0.3900	0.3900	0.3900	1,809,096
24 Jan 2024	0.4100	0.4100	0.3900	0.4050	0.4050	76,555
23 Jan 2024	0.3950	0.4050	0.3950	0.4050	0.4050	21,507
22 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	30,296
19 Jan 2024	0.4100	0.4100	0.4000	0.4050	0.4050	28,220
18 Jan 2024	0.4100	0.4250	0.3950	0.4250	0.4250	108,529
17 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	2,935
16 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	7,000
15 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
12 Jan 2024	0.4100	0.4300	0.4100	0.4150	0.4150	58,537
11 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
10 Jan 2024	0.4250	0.4250	0.4150	0.4150	0.4150	90,013
09 Jan 2024	0.4200	0.4400	0.4200	0.4400	0.4400	16,092
08 Jan 2024	0.4300	0.4350	0.4300	0.4300	0.4300	23,842
05 Jan 2024	0.4250	0.4300	0.4150	0.4150	0.4150	28,003
04 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
03 Jan 2024	0.4200	0.4400	0.4050	0.4400	0.4400	70,724
02 Jan 2024	0.4150	0.4400	0.4100	0.4400	0.4400	66,645
29 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	3,737
28 Dec 2023	0.4500	0.4500	0.4300	0.4400	0.4400	41,332
27 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	3,654
22 Dec 2023	0.4600	0.4700	0.4600	0.4700	0.4700	103,139
21 Dec 2023	0.4600	0.4600	0.4525	0.4600	0.4600	112,173
20 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	38,419
19 Dec 2023	0.4600	0.4600	0.4500	0.4500	0.4500	45,344
18 Dec 2023	0.4400	0.4800	0.4400	0.4800	0.4800	137,887
15 Dec 2023	0.4100	0.4400	0.4100	0.4300	0.4300	126,562
14 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	20,250
13 Dec 2023	0.4000	0.4050	0.4000	0.4050	0.4050	16,756
12 Dec 2023	0.4100	0.4100	0.4000	0.4000	0.4000	27,316
11 Dec 2023	0.3900	0.4100	0.3900	0.4000	0.4000	291,563
08 Dec 2023	0.3800	0.3900	0.3800	0.3900	0.3900	54,493
07 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
06 Dec 2023	0.3750	0.3750	0.3700	0.3750	0.3750	43,442
05 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3750	17,540
04 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3750	10,000
01 Dec 2023	0.3650	0.3650	0.3650	0.3650	0.3650	10,000
30 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3600	10,606
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,413.16-1,781.27(-1.81%)

Pioneer Credit Limited (PNC.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,413.16
-1,781.27(-1.81%)