Pinnacle Investment Management Group Limited (PNI.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 14.18 | 14.20 | 13.77 | 13.82 | 13.82 | 57,190 |
| 21 June 2024 | 13.97 | 14.13 | 13.88 | 14.12 | 14.12 | 143,041 |
| 20 June 2024 | 13.74 | 13.91 | 13.65 | 13.89 | 13.89 | 61,114 |
| 19 June 2024 | 13.40 | 13.76 | 13.35 | 13.67 | 13.67 | 111,892 |
| 18 June 2024 | 13.41 | 13.45 | 13.30 | 13.39 | 13.39 | 55,435 |
| 17 June 2024 | 13.35 | 13.40 | 13.25 | 13.29 | 13.29 | 69,593 |
| 14 June 2024 | 13.29 | 13.37 | 13.25 | 13.37 | 13.37 | 27,454 |
| 13 June 2024 | 13.36 | 13.46 | 13.27 | 13.30 | 13.30 | 94,939 |
| 12 June 2024 | 13.23 | 13.28 | 13.14 | 13.17 | 13.17 | 262,194 |
| 11 June 2024 | 13.02 | 13.26 | 12.93 | 13.20 | 13.20 | 66,190 |
| 07 June 2024 | 13.29 | 13.41 | 13.19 | 13.38 | 13.38 | 90,923 |
| 06 June 2024 | 13.24 | 13.25 | 13.11 | 13.17 | 13.17 | 173,479 |
| 05 June 2024 | 13.20 | 13.29 | 13.02 | 13.04 | 13.04 | 92,112 |
| 04 June 2024 | 13.45 | 13.46 | 13.05 | 13.07 | 13.07 | 50,324 |
| 03 June 2024 | 13.22 | 13.47 | 13.13 | 13.45 | 13.45 | 46,783 |
| 31 May 2024 | 13.13 | 13.17 | 12.98 | 13.12 | 13.12 | 67,883 |
| 30 May 2024 | 13.14 | 13.34 | 13.07 | 13.08 | 13.08 | 40,568 |
| 29 May 2024 | 13.02 | 13.28 | 13.01 | 13.20 | 13.20 | 67,537 |
| 28 May 2024 | 13.40 | 13.40 | 13.03 | 13.16 | 13.16 | 112,824 |
| 27 May 2024 | 13.24 | 13.39 | 13.17 | 13.36 | 13.36 | 17,832 |
| 24 May 2024 | 12.92 | 13.07 | 12.83 | 13.05 | 13.05 | 99,957 |
| 23 May 2024 | 12.81 | 13.07 | 12.80 | 12.99 | 12.99 | 66,875 |
| 22 May 2024 | 12.96 | 13.10 | 12.91 | 12.98 | 12.98 | 282,952 |
| 21 May 2024 | 12.95 | 13.06 | 12.91 | 12.96 | 12.96 | 259,486 |
| 20 May 2024 | 13.06 | 13.08 | 12.89 | 12.90 | 12.90 | 53,233 |
| 17 May 2024 | 13.05 | 13.06 | 12.95 | 13.02 | 13.02 | 35,051 |
| 16 May 2024 | 13.09 | 13.27 | 13.03 | 13.22 | 13.22 | 67,309 |
| 15 May 2024 | 12.90 | 12.97 | 12.75 | 12.87 | 12.87 | 274,387 |
| 14 May 2024 | 12.68 | 12.89 | 12.65 | 12.81 | 12.81 | 44,262 |
| 13 May 2024 | 12.52 | 12.74 | 12.47 | 12.56 | 12.56 | 51,466 |
| 10 May 2024 | 12.58 | 12.59 | 12.43 | 12.50 | 12.50 | 48,412 |
| 09 May 2024 | 12.65 | 12.65 | 12.41 | 12.50 | 12.50 | 198,028 |
| 08 May 2024 | 11.99 | 12.72 | 11.93 | 12.60 | 12.60 | 320,906 |
| 07 May 2024 | 11.93 | 12.02 | 11.72 | 11.84 | 11.84 | 406,976 |
| 06 May 2024 | 11.52 | 11.75 | 11.43 | 11.73 | 11.73 | 107,976 |
| 03 May 2024 | 11.60 | 11.60 | 11.45 | 11.51 | 11.51 | 104,901 |
| 02 May 2024 | 11.33 | 11.57 | 11.30 | 11.51 | 11.51 | 61,588 |
| 01 May 2024 | 11.12 | 11.35 | 11.00 | 11.30 | 11.30 | 37,801 |
| 30 Apr 2024 | 11.30 | 11.31 | 11.18 | 11.31 | 11.31 | 68,754 |
| 29 Apr 2024 | 11.22 | 11.35 | 11.13 | 11.29 | 11.29 | 41,030 |
| 26 Apr 2024 | 11.11 | 11.11 | 10.97 | 11.00 | 11.00 | 21,370 |
| 24 Apr 2024 | 11.32 | 11.35 | 11.15 | 11.32 | 11.32 | 48,767 |
| 23 Apr 2024 | 11.03 | 11.15 | 11.03 | 11.08 | 11.08 | 49,254 |
| 22 Apr 2024 | 10.57 | 10.88 | 10.56 | 10.81 | 10.81 | 28,706 |
| 19 Apr 2024 | 10.78 | 10.78 | 10.33 | 10.39 | 10.39 | 63,991 |
| 18 Apr 2024 | 10.84 | 10.98 | 10.84 | 10.96 | 10.96 | 16,634 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 10.98 | 11.05 | 10.83 | 10.91 | 10.91 | 47,199 |
| 15 Apr 2024 | 11.15 | 11.15 | 10.99 | 11.14 | 11.14 | 37,405 |
| 12 Apr 2024 | 11.22 | 11.33 | 11.19 | 11.21 | 11.21 | 13,580 |
| 11 Apr 2024 | 11.32 | 11.32 | 11.10 | 11.23 | 11.23 | 40,125 |
| 10 Apr 2024 | 11.74 | 11.74 | 11.49 | 11.54 | 11.54 | 50,854 |
| 09 Apr 2024 | 11.44 | 11.63 | 11.39 | 11.54 | 11.54 | 22,395 |
| 08 Apr 2024 | 11.36 | 11.48 | 11.34 | 11.45 | 11.45 | 22,364 |
| 05 Apr 2024 | 11.27 | 11.34 | 11.17 | 11.25 | 11.25 | 25,477 |
| 04 Apr 2024 | 11.40 | 11.43 | 11.24 | 11.42 | 11.42 | 23,994 |
| 03 Apr 2024 | 11.28 | 11.42 | 11.04 | 11.24 | 11.24 | 72,082 |
| 02 Apr 2024 | 11.27 | 11.55 | 11.26 | 11.50 | 11.50 | 27,305 |
| 28 Mar 2024 | 11.77 | 11.83 | 11.72 | 11.74 | 11.74 | 72,036 |
| 27 Mar 2024 | 11.87 | 11.91 | 11.62 | 11.66 | 11.66 | 43,911 |
| 26 Mar 2024 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | 49,500 |
| 25 Mar 2024 | 11.72 | 12.11 | 11.72 | 12.09 | 12.09 | 94,508 |
| 22 Mar 2024 | 11.68 | 11.89 | 11.67 | 11.69 | 11.69 | 34,662 |
| 21 Mar 2024 | 11.57 | 11.71 | 11.53 | 11.67 | 11.67 | 26,155 |
| 20 Mar 2024 | 11.49 | 11.50 | 11.32 | 11.45 | 11.45 | 29,580 |
| 19 Mar 2024 | 11.37 | 11.52 | 11.36 | 11.50 | 11.50 | 33,596 |
| 18 Mar 2024 | 11.27 | 11.42 | 11.24 | 11.41 | 11.41 | 16,119 |
| 15 Mar 2024 | 11.26 | 11.32 | 11.03 | 11.32 | 11.32 | 55,548 |
| 14 Mar 2024 | 11.56 | 11.58 | 11.27 | 11.37 | 11.37 | 34,571 |
| 13 Mar 2024 | 11.48 | 11.64 | 11.48 | 11.60 | 11.60 | 49,793 |
| 12 Mar 2024 | 11.27 | 11.39 | 11.27 | 11.37 | 11.37 | 28,417 |
| 11 Mar 2024 | 11.28 | 11.39 | 11.21 | 11.21 | 11.21 | 17,460 |
| 08 Mar 2024 | 11.30 | 11.49 | 11.28 | 11.36 | 11.36 | 76,169 |
| 07 Mar 2024 | 11.08 | 11.38 | 11.06 | 11.35 | 11.35 | 41,065 |
| 07 Mar 2024 | 0.156 Dividend | |||||
| 06 Mar 2024 | 11.18 | 11.29 | 11.00 | 11.11 | 10.95 | 60,253 |
| 05 Mar 2024 | 11.12 | 11.28 | 11.07 | 11.13 | 10.97 | 19,912 |
| 04 Mar 2024 | 11.30 | 11.42 | 11.16 | 11.24 | 11.08 | 26,056 |
| 01 Mar 2024 | 11.23 | 11.37 | 11.16 | 11.23 | 11.07 | 43,615 |
| 29 Feb 2024 | 10.79 | 11.21 | 10.79 | 11.21 | 11.05 | 51,385 |
| 28 Feb 2024 | 10.95 | 11.02 | 10.85 | 10.99 | 10.84 | 70,762 |
| 27 Feb 2024 | 10.74 | 10.83 | 10.67 | 10.83 | 10.68 | 43,668 |
| 26 Feb 2024 | 10.90 | 10.96 | 10.71 | 10.74 | 10.59 | 34,842 |
| 23 Feb 2024 | 10.88 | 11.07 | 10.82 | 10.85 | 10.70 | 29,743 |
| 22 Feb 2024 | 10.90 | 10.90 | 10.75 | 10.81 | 10.65 | 36,023 |
| 21 Feb 2024 | 11.28 | 11.28 | 10.86 | 10.93 | 10.78 | 117,842 |
| 20 Feb 2024 | 11.19 | 11.35 | 11.12 | 11.29 | 11.13 | 20,593 |
| 19 Feb 2024 | 11.11 | 11.23 | 11.09 | 11.20 | 11.04 | 16,768 |
| 16 Feb 2024 | 11.40 | 11.40 | 11.13 | 11.16 | 11.00 | 30,462 |
| 15 Feb 2024 | 10.90 | 11.22 | 10.86 | 11.20 | 11.04 | 80,298 |
| 14 Feb 2024 | 10.61 | 10.74 | 10.55 | 10.71 | 10.56 | 250,403 |
| 13 Feb 2024 | 10.86 | 10.98 | 10.67 | 10.75 | 10.60 | 97,607 |
| 12 Feb 2024 | 10.89 | 10.95 | 10.71 | 10.77 | 10.62 | 35,039 |
| 09 Feb 2024 | 10.77 | 10.78 | 10.62 | 10.74 | 10.59 | 48,377 |
| 08 Feb 2024 | 10.93 | 10.96 | 10.74 | 10.76 | 10.61 | 101,665 |
| 07 Feb 2024 | 10.88 | 10.93 | 10.80 | 10.90 | 10.75 | 115,238 |
| 06 Feb 2024 | 10.62 | 10.80 | 10.49 | 10.79 | 10.64 | 96,603 |
| 05 Feb 2024 | 10.61 | 10.73 | 10.53 | 10.70 | 10.55 | 76,134 |
| 02 Feb 2024 | 10.76 | 11.13 | 10.67 | 10.89 | 10.74 | 535,770 |
| 01 Feb 2024 | 10.09 | 10.16 | 9.87 | 9.96 | 9.82 | 375,547 |
| *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.