ASX - Delayed Quote AUD

Pinnacle Investment Management Group Limited (PNI.AX)

Compare
14.35
-1.11
(-7.18%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202514.1314.4813.5914.3514.352,803,102
Apr 4, 202516.2016.5015.2415.4615.461,524,707
Apr 3, 202517.1017.3716.5517.0617.061,217,550
Apr 2, 202518.0618.1817.7017.7717.77549,120
Apr 1, 202517.6817.8017.2517.5417.54632,412
Mar 31, 202517.8817.8817.3717.5617.561,138,782
Mar 28, 202518.3718.4318.1718.2918.29529,998
Mar 27, 202518.5018.8618.2018.3218.321,092,692
Mar 26, 202518.7219.3418.6718.9818.981,195,553
Mar 25, 202518.7018.7918.4118.5318.53700,388
Mar 24, 202518.4718.6518.0218.1818.18976,266
Mar 21, 202518.6018.8118.4218.6118.614,886,166
Mar 20, 202518.2618.7918.1618.7218.721,511,865
Mar 19, 202518.2318.6717.8117.9017.901,459,668
Mar 18, 202519.1019.3618.9218.9218.921,063,794
Mar 17, 202518.7218.9818.6018.8218.821,042,945
Mar 14, 202517.9418.4317.9418.2318.231,017,248
Mar 13, 202518.0218.3517.7417.9417.941,160,345
Mar 12, 202517.9218.2117.6817.7917.791,715,655
Mar 11, 202519.2219.2617.8518.0018.002,165,190
Mar 10, 202520.0020.0719.5519.8019.80976,187
Mar 7, 202520.2520.2719.7319.8919.891,197,787
Mar 6, 2025 0.33 Dividend
Mar 6, 202520.6720.7520.1720.5020.501,223,733
Mar 5, 202521.3221.3220.7221.0020.671,158,967
Mar 4, 202522.7022.8021.1921.3721.031,453,237
Mar 3, 202522.8522.9622.5022.8922.53782,715
Feb 28, 202522.9723.1022.5022.8122.451,597,238
Feb 27, 202523.5823.6522.9423.0822.72547,278
Feb 26, 202523.3623.4122.8823.3823.01715,084
Feb 25, 202523.5223.5222.8123.4323.06840,803
Feb 24, 202524.0424.3323.8124.2323.85672,157
Feb 21, 202524.5324.9723.9624.2323.85505,244
Feb 20, 202525.2925.5024.6624.7724.38748,472
Feb 19, 202525.5825.7825.2025.5025.10742,712
Feb 18, 202525.5825.7725.3425.3924.99522,847
Feb 17, 202524.5625.8524.5625.5525.15809,338
Feb 14, 202524.9224.9924.3124.6024.21567,824
Feb 13, 202524.0824.4623.9124.4424.06537,986
Feb 12, 202524.4324.4523.7924.0323.65708,291
Feb 11, 202524.5924.7424.2924.5624.17450,618
Feb 10, 202525.3925.3924.6224.6224.23606,450
Feb 7, 202525.7625.7925.1325.7025.30533,824
Feb 6, 202526.2526.2825.3125.8725.461,090,430
Feb 5, 202526.6927.1124.0426.0425.631,478,986
Feb 4, 202525.4525.7025.1425.1724.77551,236
Feb 3, 202525.2125.6224.8425.0024.61656,808
Jan 31, 202525.7025.7025.3925.5925.19740,988
Jan 30, 202525.8026.2125.2425.3924.99500,301
Jan 29, 202525.6126.0025.5525.8525.44418,815
Jan 28, 202525.3525.6725.2825.4225.02853,103
Jan 24, 202525.0025.6325.0025.6325.23458,894
Jan 23, 202525.0825.2625.0025.1124.72366,376
Jan 22, 202525.3625.4525.1425.1924.79645,817
Jan 21, 202524.4925.0624.4924.9324.54423,153
Jan 20, 202523.8124.4923.8124.2123.83426,409
Jan 17, 202523.8023.9323.6123.6923.32325,786
Jan 16, 202523.6824.1123.3123.5823.21491,783
Jan 15, 202523.0023.0622.5122.5722.22269,040
Jan 14, 202523.3023.4422.6822.7322.37461,776
Jan 13, 202523.7023.7823.1623.1622.80405,626
Jan 10, 202523.8924.1423.8324.0623.68319,667
Jan 9, 202523.1523.7422.9923.6323.26740,797
Jan 8, 202522.8823.2322.8023.1022.74623,754
Jan 7, 202523.2323.7623.1523.5523.18482,713
Jan 6, 202523.2423.5223.1123.2822.91566,656
Jan 3, 202522.4923.0722.1522.8222.46209,686
Jan 2, 202522.6422.8422.2622.5522.20287,327
Dec 31, 202422.6123.0622.6122.8522.49212,242
Dec 30, 202423.0923.2322.7422.9622.60181,627
Dec 27, 202422.6123.2522.6123.1822.82242,991
Dec 24, 202422.8122.9622.5222.7522.39214,968
Dec 23, 202422.5323.0922.1422.9022.54400,382
Dec 20, 202422.7022.8522.5622.6022.241,198,213
Dec 19, 202423.6023.6022.3422.9022.541,498,752
Dec 18, 202423.7924.3423.7924.1823.801,098,542
Dec 17, 202423.4523.8923.3723.8823.50455,437
Dec 16, 202423.5323.6823.2523.4623.09258,564
Dec 13, 202422.7123.5722.6523.5123.14343,048
Dec 12, 202423.3923.6422.8723.0422.68530,723
Dec 11, 202422.7723.4422.6723.0322.67721,047
Dec 10, 202424.0524.1322.6922.7422.38860,073
Dec 9, 202424.4224.7424.0024.1623.78672,394
Dec 6, 202424.7924.9024.3424.4124.03331,733
Dec 5, 202424.2825.0124.2624.7324.34682,655
Dec 4, 202424.2324.5024.0924.0923.71588,014
Dec 3, 202423.8824.4223.6724.3623.981,183,654
Dec 2, 202424.1024.3123.4523.5723.20550,154
Nov 29, 202423.1523.4423.0523.4423.07265,325
Nov 28, 202423.3623.7423.2823.4023.03517,389
Nov 27, 202424.4024.4023.1623.1622.801,577,344
Nov 26, 202423.7424.5423.7424.4024.021,383,441
Nov 25, 202423.5023.9723.3223.8723.49869,268
Nov 22, 202422.5923.3022.4623.3022.931,130,639
Nov 21, 202422.1522.3721.9522.1221.771,345,417
Nov 20, 202421.4421.4421.4421.4421.10-
Nov 19, 202421.0621.6421.0321.4421.10227,116
Nov 18, 202421.4521.4821.0021.2020.87199,373
Nov 15, 202421.3021.4621.1021.2520.92182,428
Nov 14, 202421.1021.2421.0221.1220.79311,917
Nov 13, 202421.0421.2120.9021.0620.73198,364
Nov 12, 202421.6121.6721.1921.3621.02364,921
Nov 11, 202421.1421.5421.1021.5121.17292,693
Nov 8, 202420.8821.1520.8621.0020.67354,024
Nov 7, 202420.7221.1720.4520.5820.26527,680
Nov 6, 202420.2820.5220.0920.4120.09406,563
Nov 5, 202420.0020.1419.9420.0919.77222,356
Nov 4, 202420.2220.2919.9020.2419.92451,936
Nov 1, 202419.8420.0419.8019.9819.671,119,376
Oct 31, 202420.0720.3319.9820.1319.811,070,408
Oct 30, 202419.6920.1419.6320.1419.82663,969
Oct 29, 202419.5719.7019.5119.7019.39534,397
Oct 28, 202419.6219.7719.4719.4819.17471,735
Oct 25, 202418.5719.4318.5619.3219.02753,547
Oct 24, 202418.7718.8518.3818.4218.13637,406
Oct 23, 202419.3519.3518.6618.9218.62605,107
Oct 22, 202419.5519.5619.1319.1818.88374,053
Oct 21, 202419.7519.7619.5019.5719.26584,803
Oct 18, 202419.5619.7119.4719.5419.23229,409
Oct 17, 202419.4219.6819.3819.5419.23442,238
Oct 16, 202419.4819.5519.1219.2018.90471,911
Oct 15, 202419.1519.6119.1419.5619.25402,147
Oct 14, 202419.1519.1918.8519.0218.72255,052
Oct 11, 202418.9719.2318.9719.0418.74432,822
Oct 10, 202419.2219.3018.9319.0618.76353,753
Oct 9, 202418.7719.1618.7519.0918.79711,011
Oct 8, 202418.2218.6918.2118.5818.29568,985
Oct 7, 202418.0018.7418.0018.7418.45285,123
Oct 4, 202417.7518.0017.7518.0017.72491,005
Oct 3, 202418.0018.0317.7817.8917.61223,659
Oct 2, 202417.8418.0517.7517.9117.63212,872
Oct 1, 202418.0218.1517.9418.0217.74382,570
Sep 30, 202418.0018.2817.9718.0517.77811,550
Sep 27, 202418.3018.3018.0018.0917.81541,431
Sep 26, 202418.0518.3418.0218.3218.03610,920
Sep 25, 202417.5817.8417.4817.8317.55672,008
Sep 24, 202417.2017.5217.1917.5217.24264,442
Sep 23, 202417.4617.4917.1617.3717.10272,682
Sep 20, 202417.5017.6217.3617.5617.28784,943
Sep 19, 202417.0617.4216.9717.3717.10352,417
Sep 18, 202416.8517.0916.7216.9916.72171,555
Sep 17, 202417.0417.2916.9716.9916.72309,504
Sep 16, 202417.0217.0816.8316.9816.71364,409
Sep 13, 202417.1617.3216.8416.8916.62314,127
Sep 12, 202416.6217.1116.5716.9716.70403,553
Sep 11, 202416.4516.5916.3416.4516.19547,767
Sep 10, 202416.4016.4916.2716.4316.17521,558
Sep 9, 202416.1416.4016.0016.1815.93348,707
Sep 6, 202416.2516.4916.2216.4216.16637,614
Sep 5, 202416.5016.5616.2216.3416.08335,853
Sep 4, 202416.9116.9216.4016.5016.24411,595
Sep 3, 202417.1617.3017.0017.1716.90377,236
Sep 2, 2024 0.26 Dividend
Sep 2, 202416.8517.4516.3917.2516.98325,099
Aug 30, 202417.3017.4917.2017.4916.96637,788
Aug 29, 202417.0917.3217.0917.1516.63443,074
Aug 28, 202417.1317.4217.1217.2416.71369,611
Aug 27, 202417.4917.5116.9417.2216.69318,080
Aug 26, 202417.2517.6217.1517.5216.98470,049
Aug 23, 202417.6817.8017.1817.2016.67483,797
Aug 22, 202417.8417.8717.6117.7317.19500,445
Aug 21, 202417.3017.8217.1017.8217.28428,213
Aug 20, 202417.3517.3517.1417.2516.72255,810
Aug 19, 202417.5417.5617.1417.1816.65361,805
Aug 16, 202417.4717.6417.2717.5417.00605,740
Aug 15, 202417.3817.4217.1417.2916.76525,000
Aug 14, 202417.3717.4517.1617.2416.71719,645
Aug 13, 202417.0717.2417.0017.1816.65708,894
Aug 12, 202416.9417.0416.8217.0416.52480,835
Aug 9, 202416.6016.9416.5516.8816.36713,336
Aug 8, 202416.3116.4216.1616.4215.92702,460
Aug 7, 202416.1016.6516.1016.3415.841,290,811
Aug 6, 202416.0516.3515.9716.0815.591,349,268
Aug 5, 202416.7816.8515.8415.8915.401,399,725
Aug 2, 202416.6517.4316.0517.1416.622,214,585
Aug 1, 202416.4716.7016.4416.4515.95522,768
Jul 31, 202416.0116.4016.0116.4015.90579,499
Jul 30, 202415.8615.9515.7115.9515.46629,503
Jul 29, 202416.1516.2415.9516.0015.51537,419
Jul 26, 202416.0616.1315.9315.9315.44791,822
Jul 25, 202416.1316.1715.8715.9215.43804,527
Jul 24, 202416.2016.7316.1416.6416.131,386,783
Jul 23, 202415.9016.2915.8716.2915.79495,241
Jul 22, 202415.7415.8815.6615.7315.25284,035
Jul 19, 202415.8916.0415.7815.8415.36466,363
Jul 18, 202416.1816.1915.8816.1015.611,914,643
Jul 17, 202415.8116.1315.7816.1315.64649,552
Jul 16, 202415.6015.7215.5315.6115.13335,935
Jul 15, 202415.6615.6915.3615.5615.08274,665
Jul 12, 202415.2515.4415.1515.4414.97248,577
Jul 11, 202415.4515.5415.0115.1814.72372,821
Jul 10, 202414.9115.3414.8315.2914.82718,633
Jul 9, 202414.6915.0214.6615.0114.55718,826
Jul 8, 202414.6214.7714.4414.5914.14391,342
Jul 5, 202414.3614.3914.2514.3213.88333,665
Jul 4, 202414.5014.5914.2814.3813.94254,826
Jul 3, 202414.1214.3414.0314.2713.83555,372
Jul 2, 202414.0214.0713.9514.0313.60482,927
Jul 1, 202414.1814.3314.0214.0313.60307,776
Jun 28, 202414.2614.3014.0214.1813.75191,391
Jun 27, 202413.7114.1513.6714.1513.72348,767
Jun 26, 202414.1014.3214.0714.2513.81381,575
Jun 25, 202413.9214.2413.9013.9813.55288,041
Jun 24, 202414.1514.3113.7613.8113.39221,045
Jun 21, 202413.9614.1413.8814.0413.61674,177
Jun 20, 202413.6913.9413.6613.9413.51690,468
Jun 19, 202413.4113.7713.3213.6613.24478,989
Jun 18, 202413.4013.4513.3013.4012.99414,278
Jun 17, 202413.3613.4013.2413.2712.86283,917
Jun 14, 202413.3113.3713.2413.3612.95235,927
Jun 13, 202413.3613.4713.2413.3512.94846,625
Jun 12, 202413.1913.2913.1413.1512.75293,535
Jun 11, 202413.0113.2612.9213.2012.80534,210
Jun 7, 202413.2213.4113.1913.3112.90411,062
Jun 6, 202413.1813.2513.1113.1612.76656,798
Jun 5, 202413.3013.3013.0213.0712.67831,151
Jun 4, 202413.4513.4613.0413.1012.70503,891
Jun 3, 202413.1913.4813.1113.4813.07457,025
May 31, 202413.1013.1812.9713.1812.781,106,900
May 30, 202413.1013.3413.0613.0612.66417,226
May 29, 202413.0213.2813.0013.2112.81607,144
May 28, 202413.3913.4213.0313.0912.69299,967
May 27, 202413.1613.3913.1613.3912.98349,945
May 24, 202412.9213.0812.8113.0512.65245,450
May 23, 202412.8413.0712.8112.9912.59435,108
May 22, 202413.0213.1012.9212.9512.55897,313
May 21, 202413.0013.0612.9112.9512.55821,906
May 20, 202413.0013.1012.8712.9012.51327,212
May 17, 202413.0613.0812.9412.9912.59490,449
May 16, 202413.1213.2713.0013.1612.761,233,763
May 15, 202413.0013.0612.7512.9312.53612,988
May 14, 202412.6212.9012.6212.8112.42734,907
May 13, 202412.5012.7412.4712.5212.14467,185
May 10, 202412.6012.6012.4212.4312.05657,832
May 9, 202412.6712.6712.4112.5012.12916,456
May 8, 202412.0012.7211.9312.6112.22925,252
May 7, 202411.8612.0211.7211.8211.46497,800
May 6, 202411.5511.7511.4311.7311.37280,852
May 3, 202411.6611.6611.4411.5011.15861,017
May 2, 202411.2611.5811.2611.5111.16365,286
May 1, 202411.0711.3511.0011.2810.94277,437
Apr 30, 202411.3011.3311.1811.3310.98329,990
Apr 29, 202411.2211.3511.1311.3210.97297,922
Apr 26, 202411.0811.1010.9611.0010.66233,732
Apr 24, 202411.3211.3511.1511.2810.94277,802
Apr 23, 202411.0411.1511.0211.1110.77263,718
Apr 22, 202410.6010.8810.5310.8710.54311,368
Apr 19, 202410.7710.7910.3410.3910.07309,760
Apr 18, 202410.8010.9810.8010.9410.61194,655
Apr 17, 202410.8810.9410.7510.8810.55329,675
Apr 16, 202411.0211.0710.8210.9110.58260,397
Apr 15, 202411.2011.2010.9811.1610.82304,394
Apr 12, 202411.1011.3311.1011.2010.8698,861
Apr 11, 202411.2911.3211.1011.2510.91400,139
Apr 10, 202411.7011.7811.4911.5411.19391,903
Apr 9, 202411.4211.6411.4011.5511.20283,421
Apr 8, 202411.4011.4811.3411.4511.10163,301

Related Tickers

RPL.AX Regal Partners Limited
1.8250
-7.59%
 
NGI.AX Navigator Global Investments Limited
1.6100
-7.20%
 
GQG.AX GQG Partners Inc.
1.8500
-1.86%
 
PL8.AX Plato Income Maximiser Limited
1.1700
-6.02%
 
MFG.AX Magellan Financial Group Limited
6.45
-8.77%
 
EQT.AX EQT Holdings Limited
29.52
-5.08%
 
IFL.AX Insignia Financial Ltd.
3.7000
-5.85%
 
TIP.AX Teaminvest Private Group Limited
1.8600
0.00%
 
EZL.AX Euroz Hartleys Group Limited
0.8500
-4.49%
 
SOR.AX Strategic Elements Ltd
0.0390
+2.63%