Canada markets open in 8 hours 50 minutes

Pinnacle Investment Management Group Limited (PNI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
11.54+0.03 (+0.26%)
As of 02:19PM AEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202411.6611.6611.4411.5411.54136,718
May 02, 202411.2611.5811.2611.5111.51365,286
May 01, 202411.0711.3511.0011.2811.28277,437
Apr 30, 202411.3011.3311.1811.3311.33329,990
Apr 29, 202411.2211.3511.1311.3211.32297,922
Apr 26, 202411.0811.1010.9611.0011.00233,732
Apr 24, 202411.3211.3511.1511.2811.28277,802
Apr 23, 202411.0411.1511.0211.1111.11263,718
Apr 22, 202410.6010.8810.5310.8710.87311,368
Apr 19, 202410.7710.7910.3410.3910.39309,760
Apr 18, 202410.8010.9810.8010.9410.94194,655
Apr 17, 202410.8810.9410.7510.8810.88329,675
Apr 16, 202411.0211.0710.8210.9110.91260,397
Apr 15, 202411.2011.2010.9811.1611.16304,394
Apr 12, 202411.1011.3311.1011.2011.2098,861
Apr 11, 202411.2911.3211.1011.2511.25400,139
Apr 10, 202411.7011.7811.4911.5411.54391,903
Apr 09, 202411.4211.6411.4011.5511.55283,421
Apr 08, 202411.4011.4811.3411.4511.45163,301
Apr 05, 202411.2711.3411.1711.2511.25176,400
Apr 04, 202411.4911.4911.2411.4011.40268,930
Apr 03, 202411.1811.3811.0411.2611.26418,302
Apr 02, 202411.4911.5511.1711.4711.47483,340
Mar 28, 202411.7811.8311.6311.6311.63360,741
Mar 27, 202411.8811.9311.6211.6611.66219,224
Mar 26, 202411.9412.0011.7911.8911.89366,225
Mar 25, 202411.7312.1111.7212.0512.05330,026
Mar 22, 202411.7111.9211.6511.7011.70228,568
Mar 21, 202411.6411.7111.4511.6611.66379,518
Mar 20, 202411.6011.6011.3311.4711.47166,623
Mar 19, 202411.3811.5311.3011.5011.50349,259
Mar 18, 202411.2811.4211.1511.4011.40126,682
Mar 15, 202411.2811.3411.0311.3211.32378,769
Mar 14, 202411.6211.6311.2711.4211.42226,751
Mar 13, 202411.4911.6511.4311.5811.58270,759
Mar 12, 202411.2411.3911.2211.3611.36187,274
Mar 11, 202411.3011.4111.2111.2411.2498,062
Mar 08, 202411.3511.4911.2911.3811.38297,385
Mar 07, 202411.0911.3811.0411.3411.34338,069
Mar 07, 20240.156 Dividend
Mar 06, 202411.1311.3111.0011.1410.98638,759
Mar 05, 202411.2311.2811.0811.1510.99253,149
Mar 04, 202411.2811.4111.1511.2611.10196,321
Mar 01, 202411.2211.3711.1611.2811.12284,993
Feb 29, 202410.9511.2310.7911.2211.06443,176
Feb 28, 202410.9411.0410.8410.9910.84206,588
Feb 27, 202410.7010.8410.6710.8210.67210,156
Feb 26, 202410.9010.9710.7110.7610.61199,419
Feb 23, 202410.9811.1210.8110.8610.71269,063
Feb 22, 202410.9210.9210.7410.8610.71249,610
Feb 21, 202411.2311.2910.8610.9210.77555,388
Feb 20, 202411.2211.3411.1011.2711.11289,686
Feb 19, 202411.1911.2311.0911.2011.04205,248
Feb 16, 202411.4411.4911.1211.1911.03690,783
Feb 15, 202410.8011.2210.8011.2211.06664,660
Feb 14, 202410.6310.7510.5410.7210.57397,923
Feb 13, 202410.8110.9910.6710.7410.59622,367
Feb 12, 202410.9511.0010.7110.7310.58281,973
Feb 09, 202410.9010.9010.6110.7710.62287,041
Feb 08, 202410.9210.9610.7410.7710.62459,410
Feb 07, 202410.8510.9410.8010.9410.79664,454
Feb 06, 202410.6310.8110.5010.8010.65476,775
Feb 05, 202410.8010.8210.5110.7310.58748,735
Feb 02, 202410.2411.1510.2310.8410.691,985,729
Feb 01, 202410.1310.159.889.989.84368,718
Jan 31, 202410.2510.3410.1110.2510.11438,812
Jan 30, 202410.4310.4510.1010.1910.05522,372
Jan 29, 202410.3010.3310.2310.3110.17265,113
Jan 25, 202410.3510.4010.1610.2510.11435,429
Jan 24, 202410.4110.4710.2910.3310.19557,857
Jan 23, 202410.0610.4710.0510.3610.21743,491
Jan 22, 202410.0910.2110.0410.099.95495,209
Jan 19, 202410.1010.149.989.989.84466,491
Jan 18, 20249.9110.109.889.919.77419,446
Jan 17, 20249.9010.119.8610.009.86484,730
Jan 16, 20249.9510.029.889.969.82506,945
Jan 15, 202410.0810.2510.0810.1810.0456,272
Jan 12, 20249.9710.419.9510.039.89496,812
Jan 11, 202410.0010.599.8810.039.89987,338
Jan 10, 202410.0110.019.839.919.77214,909
Jan 09, 20249.9410.079.899.899.75337,814
Jan 08, 20249.959.959.689.739.59294,898
Jan 05, 20249.9410.059.929.969.82184,584
Jan 04, 20249.9610.039.919.919.77481,860
Jan 03, 20249.8910.079.8810.049.90185,392
Jan 02, 202410.1010.1810.0610.1610.0290,101
Dec 29, 202310.1610.1910.0710.089.9488,433
Dec 28, 202310.2010.2510.0810.1610.02117,239
Dec 27, 20239.9510.099.9010.049.90206,527
Dec 22, 20239.819.949.779.849.70187,297
Dec 21, 20239.8810.059.719.849.70511,160
Dec 20, 202310.3210.3210.0410.089.94511,024
Dec 19, 202310.2610.3110.0710.129.98306,390
Dec 18, 202310.0010.269.9510.2110.07351,870
Dec 15, 202310.0310.229.9510.059.911,040,128
Dec 14, 20239.849.989.689.959.811,018,896
Dec 13, 20239.539.569.459.539.40190,210
Dec 12, 20239.659.659.469.489.35369,297
Dec 11, 20239.829.829.609.619.48407,986
Dec 08, 20239.479.789.449.789.64351,381
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...