Pinnacle Investment Management Group Limited (PNI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.32 | 11.35 | 11.15 | 11.28 | 11.28 | 277,802 |
| 23 Apr 2024 | 11.04 | 11.15 | 11.02 | 11.11 | 11.11 | 263,718 |
| 22 Apr 2024 | 10.60 | 10.88 | 10.53 | 10.87 | 10.87 | 311,368 |
| 19 Apr 2024 | 10.77 | 10.79 | 10.34 | 10.39 | 10.39 | 309,760 |
| 18 Apr 2024 | 10.80 | 10.98 | 10.80 | 10.94 | 10.94 | 194,655 |
| 17 Apr 2024 | 10.88 | 10.94 | 10.75 | 10.88 | 10.88 | 329,675 |
| 16 Apr 2024 | 11.02 | 11.07 | 10.82 | 10.91 | 10.91 | 260,397 |
| 15 Apr 2024 | 11.20 | 11.20 | 10.98 | 11.16 | 11.16 | 304,394 |
| 12 Apr 2024 | 11.10 | 11.33 | 11.10 | 11.20 | 11.20 | 98,861 |
| 11 Apr 2024 | 11.29 | 11.32 | 11.10 | 11.25 | 11.25 | 400,139 |
| 10 Apr 2024 | 11.70 | 11.78 | 11.49 | 11.54 | 11.54 | 391,903 |
| 09 Apr 2024 | 11.42 | 11.64 | 11.40 | 11.55 | 11.55 | 283,421 |
| 08 Apr 2024 | 11.40 | 11.48 | 11.34 | 11.45 | 11.45 | 163,301 |
| 05 Apr 2024 | 11.27 | 11.34 | 11.17 | 11.25 | 11.25 | 176,400 |
| 04 Apr 2024 | 11.49 | 11.49 | 11.24 | 11.40 | 11.40 | 268,930 |
| 03 Apr 2024 | 11.18 | 11.38 | 11.04 | 11.26 | 11.26 | 418,302 |
| 02 Apr 2024 | 11.49 | 11.55 | 11.17 | 11.47 | 11.47 | 483,340 |
| 28 Mar 2024 | 11.78 | 11.83 | 11.63 | 11.63 | 11.63 | 360,741 |
| 27 Mar 2024 | 11.88 | 11.93 | 11.62 | 11.66 | 11.66 | 219,224 |
| 26 Mar 2024 | 11.94 | 12.00 | 11.79 | 11.89 | 11.89 | 366,225 |
| 25 Mar 2024 | 11.73 | 12.11 | 11.72 | 12.05 | 12.05 | 330,026 |
| 22 Mar 2024 | 11.71 | 11.92 | 11.65 | 11.70 | 11.70 | 228,568 |
| 21 Mar 2024 | 11.64 | 11.71 | 11.45 | 11.66 | 11.66 | 379,518 |
| 20 Mar 2024 | 11.60 | 11.60 | 11.33 | 11.47 | 11.47 | 166,623 |
| 19 Mar 2024 | 11.38 | 11.53 | 11.30 | 11.50 | 11.50 | 349,259 |
| 18 Mar 2024 | 11.28 | 11.42 | 11.15 | 11.40 | 11.40 | 126,682 |
| 15 Mar 2024 | 11.28 | 11.34 | 11.03 | 11.32 | 11.32 | 378,769 |
| 14 Mar 2024 | 11.62 | 11.63 | 11.27 | 11.42 | 11.42 | 226,751 |
| 13 Mar 2024 | 11.49 | 11.65 | 11.43 | 11.58 | 11.58 | 270,759 |
| 12 Mar 2024 | 11.24 | 11.39 | 11.22 | 11.36 | 11.36 | 187,274 |
| 11 Mar 2024 | 11.30 | 11.41 | 11.21 | 11.24 | 11.24 | 98,062 |
| 08 Mar 2024 | 11.35 | 11.49 | 11.29 | 11.38 | 11.38 | 297,385 |
| 07 Mar 2024 | 11.09 | 11.38 | 11.04 | 11.34 | 11.34 | 338,069 |
| 07 Mar 2024 | 0.156 Dividend | |||||
| 06 Mar 2024 | 11.13 | 11.31 | 11.00 | 11.14 | 10.98 | 638,759 |
| 05 Mar 2024 | 11.23 | 11.28 | 11.08 | 11.15 | 10.99 | 253,149 |
| 04 Mar 2024 | 11.28 | 11.41 | 11.15 | 11.26 | 11.10 | 196,321 |
| 01 Mar 2024 | 11.22 | 11.37 | 11.16 | 11.28 | 11.12 | 284,993 |
| 29 Feb 2024 | 10.95 | 11.23 | 10.79 | 11.22 | 11.06 | 443,176 |
| 28 Feb 2024 | 10.94 | 11.04 | 10.84 | 10.99 | 10.84 | 206,588 |
| 27 Feb 2024 | 10.70 | 10.84 | 10.67 | 10.82 | 10.67 | 210,156 |
| 26 Feb 2024 | 10.90 | 10.97 | 10.71 | 10.76 | 10.61 | 199,419 |
| 23 Feb 2024 | 10.98 | 11.12 | 10.81 | 10.86 | 10.71 | 269,063 |
| 22 Feb 2024 | 10.92 | 10.92 | 10.74 | 10.86 | 10.71 | 249,610 |
| 21 Feb 2024 | 11.23 | 11.29 | 10.86 | 10.92 | 10.77 | 555,388 |
| 20 Feb 2024 | 11.22 | 11.34 | 11.10 | 11.27 | 11.11 | 289,686 |
| 19 Feb 2024 | 11.19 | 11.23 | 11.09 | 11.20 | 11.04 | 205,248 |
| 16 Feb 2024 | 11.44 | 11.49 | 11.12 | 11.19 | 11.03 | 690,783 |
| 15 Feb 2024 | 10.80 | 11.22 | 10.80 | 11.22 | 11.06 | 664,660 |
| 14 Feb 2024 | 10.63 | 10.75 | 10.54 | 10.72 | 10.57 | 397,923 |
| 13 Feb 2024 | 10.81 | 10.99 | 10.67 | 10.74 | 10.59 | 622,367 |
| 12 Feb 2024 | 10.95 | 11.00 | 10.71 | 10.73 | 10.58 | 281,973 |
| 09 Feb 2024 | 10.90 | 10.90 | 10.61 | 10.77 | 10.62 | 287,041 |
| 08 Feb 2024 | 10.92 | 10.96 | 10.74 | 10.77 | 10.62 | 459,410 |
| 07 Feb 2024 | 10.85 | 10.94 | 10.80 | 10.94 | 10.79 | 664,454 |
| 06 Feb 2024 | 10.63 | 10.81 | 10.50 | 10.80 | 10.65 | 476,775 |
| 05 Feb 2024 | 10.80 | 10.82 | 10.51 | 10.73 | 10.58 | 748,735 |
| 02 Feb 2024 | 10.24 | 11.15 | 10.23 | 10.84 | 10.69 | 1,985,729 |
| 01 Feb 2024 | 10.13 | 10.15 | 9.88 | 9.98 | 9.84 | 368,718 |
| 31 Jan 2024 | 10.25 | 10.34 | 10.11 | 10.25 | 10.11 | 438,812 |
| 30 Jan 2024 | 10.43 | 10.45 | 10.10 | 10.19 | 10.05 | 522,372 |
| 29 Jan 2024 | 10.30 | 10.33 | 10.23 | 10.31 | 10.17 | 265,113 |
| 25 Jan 2024 | 10.35 | 10.40 | 10.16 | 10.25 | 10.11 | 435,429 |
| 24 Jan 2024 | 10.41 | 10.47 | 10.29 | 10.33 | 10.19 | 557,857 |
| 23 Jan 2024 | 10.06 | 10.47 | 10.05 | 10.36 | 10.21 | 743,491 |
| 22 Jan 2024 | 10.09 | 10.21 | 10.04 | 10.09 | 9.95 | 495,209 |
| 19 Jan 2024 | 10.10 | 10.14 | 9.98 | 9.98 | 9.84 | 466,491 |
| 18 Jan 2024 | 9.91 | 10.10 | 9.88 | 9.91 | 9.77 | 419,446 |
| 17 Jan 2024 | 9.90 | 10.11 | 9.86 | 10.00 | 9.86 | 484,730 |
| 16 Jan 2024 | 9.95 | 10.02 | 9.88 | 9.96 | 9.82 | 506,945 |
| 15 Jan 2024 | 10.08 | 10.25 | 10.08 | 10.18 | 10.04 | 56,272 |
| 12 Jan 2024 | 9.97 | 10.41 | 9.95 | 10.03 | 9.89 | 496,812 |
| 11 Jan 2024 | 10.00 | 10.59 | 9.88 | 10.03 | 9.89 | 987,338 |
| 10 Jan 2024 | 10.01 | 10.01 | 9.83 | 9.91 | 9.77 | 214,909 |
| 09 Jan 2024 | 9.94 | 10.07 | 9.89 | 9.89 | 9.75 | 337,814 |
| 08 Jan 2024 | 9.95 | 9.95 | 9.68 | 9.73 | 9.59 | 294,898 |
| 05 Jan 2024 | 9.94 | 10.05 | 9.92 | 9.96 | 9.82 | 184,584 |
| 04 Jan 2024 | 9.96 | 10.03 | 9.91 | 9.91 | 9.77 | 481,860 |
| 03 Jan 2024 | 9.89 | 10.07 | 9.88 | 10.04 | 9.90 | 185,392 |
| 02 Jan 2024 | 10.10 | 10.18 | 10.06 | 10.16 | 10.02 | 90,101 |
| 29 Dec 2023 | 10.16 | 10.19 | 10.07 | 10.08 | 9.94 | 88,433 |
| 28 Dec 2023 | 10.20 | 10.25 | 10.08 | 10.16 | 10.02 | 117,239 |
| 27 Dec 2023 | 9.95 | 10.09 | 9.90 | 10.04 | 9.90 | 206,527 |
| 22 Dec 2023 | 9.81 | 9.94 | 9.77 | 9.84 | 9.70 | 187,297 |
| 21 Dec 2023 | 9.88 | 10.05 | 9.71 | 9.84 | 9.70 | 511,160 |
| 20 Dec 2023 | 10.32 | 10.32 | 10.04 | 10.08 | 9.94 | 511,024 |
| 19 Dec 2023 | 10.26 | 10.31 | 10.07 | 10.12 | 9.98 | 306,390 |
| 18 Dec 2023 | 10.00 | 10.26 | 9.95 | 10.21 | 10.07 | 351,870 |
| 15 Dec 2023 | 10.03 | 10.22 | 9.95 | 10.05 | 9.91 | 1,040,128 |
| 14 Dec 2023 | 9.84 | 9.98 | 9.68 | 9.95 | 9.81 | 1,018,896 |
| 13 Dec 2023 | 9.53 | 9.56 | 9.45 | 9.53 | 9.40 | 190,210 |
| 12 Dec 2023 | 9.65 | 9.65 | 9.46 | 9.48 | 9.35 | 369,297 |
| 11 Dec 2023 | 9.82 | 9.82 | 9.60 | 9.61 | 9.48 | 407,986 |
| 08 Dec 2023 | 9.47 | 9.78 | 9.44 | 9.78 | 9.64 | 351,381 |
| 07 Dec 2023 | 9.24 | 9.71 | 9.24 | 9.48 | 9.35 | 670,939 |
| 06 Dec 2023 | 9.10 | 9.33 | 9.05 | 9.25 | 9.12 | 402,867 |
| 05 Dec 2023 | 9.04 | 9.11 | 8.93 | 9.00 | 8.87 | 294,722 |
| 04 Dec 2023 | 9.10 | 9.16 | 9.04 | 9.12 | 8.99 | 230,572 |
| 01 Dec 2023 | 8.56 | 8.96 | 8.56 | 8.92 | 8.80 | 330,404 |
| 30 Nov 2023 | 8.88 | 9.01 | 8.73 | 8.83 | 8.71 | 935,382 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.