ASX - Delayed Quote
AUD
Pinnacle Investment Management Group Limited (PNI.AX)
15.47
+0.56
(+3.76%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.15
15.60
15.12
15.47
15.47
719,014
Oct 30, 2026
15.15
15.62
15.12
15.47
15.47
731,509
Oct 29, 2026
14.76
15.05
14.75
14.91
14.91
488,266
Oct 28, 2026
14.42
14.86
14.42
14.61
14.61
589,397
Oct 27, 2026
14.35
14.52
14.22
14.36
14.36
374,339
Oct 26, 2026
14.36
14.41
14.09
14.38
14.38
410,579
Oct 23, 2026
14.48
14.55
14.26
14.42
14.42
525,480
Oct 22, 2026
14.46
14.62
14.32
14.51
14.51
439,809
Oct 21, 2026
14.60
14.73
14.40
14.60
14.60
699,048
Oct 20, 2026
14.28
14.55
14.09
14.35
14.35
776,034
Oct 19, 2026
14.21
14.51
14.12
14.47
14.47
624,571
Oct 16, 2026
13.82
14.32
13.62
14.32
14.32
1,105,927
Oct 15, 2026
13.76
13.77
13.45
13.56
13.56
1,112,225
Oct 14, 2026
13.90
14.06
13.71
13.98
13.98
1,152,158
Oct 13, 2026
14.36
14.37
13.88
13.88
13.88
623,917
Oct 12, 2026
14.01
14.35
13.85
14.35
14.35
853,408
Oct 9, 2026
13.83
14.01
13.67
14.01
14.01
1,295,235
Oct 8, 2026
13.46
14.03
13.46
13.76
13.76
865,049
Oct 7, 2026
13.55
13.76
13.40
13.65
13.65
791,670
Oct 6, 2026
13.35
13.74
13.32
13.60
13.60
1,315,835
Oct 5, 2026
13.33
13.59
13.19
13.26
13.26
1,065,161
Oct 2, 2026
13.18
13.49
12.97
13.43
13.43
1,590,960
Oct 1, 2026
13.21
13.42
13.04
13.14
13.14
998,525
Sep 30, 2026
13.67
13.79
13.16
13.28
13.28
1,791,637
Sep 29, 2026
13.57
14.17
13.25
13.96
13.96
2,995,886
Sep 28, 2026
13.05
13.16
12.16
12.92
12.92
2,767,562
Sep 25, 2026
13.54
13.54
12.92
13.18
13.18
1,323,282
Sep 24, 2026
13.46
13.67
13.38
13.54
13.54
473,004
Sep 23, 2026
13.95
13.98
13.68
13.68
13.68
585,827
Sep 22, 2026
13.84
13.90
13.63
13.85
13.85
947,650
Sep 21, 2026
13.80
13.95
13.60
13.70
13.70
787,953
Sep 18, 2026
13.86
14.12
13.82
13.86
13.86
1,946,393
Sep 17, 2026
13.56
14.09
13.55
13.70
13.70
1,028,218
Sep 16, 2026
13.65
13.89
13.51
13.80
13.80
534,783
Sep 15, 2026
14.00
14.05
13.56
13.65
13.65
534,880
Sep 14, 2026
14.03
14.11
13.75
13.83
13.83
1,241,731
Sep 11, 2026
13.68
14.12
13.48
13.92
13.92
1,798,632
Sep 10, 2026
14.50
14.55
13.93
13.93
13.93
1,364,376
Sep 9, 2026
14.90
15.15
14.58
14.77
14.77
822,178
Sep 8, 2026
15.01
15.59
14.84
14.95
14.95
1,580,029
Sep 7, 2026
14.25
15.15
14.17
14.97
14.97
1,207,601
Sep 4, 2026
14.50
14.50
14.06
14.27
14.27
2,844,425
Sep 3, 2026
14.35
14.47
13.87
14.36
14.36
1,826,862
Sep 2, 2026
14.78
14.97
14.28
14.28
14.28
2,901,279
Sep 1, 2026
16.64
16.64
14.80
15.16
15.16
3,641,047
Aug 31, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
16.58
17.11
15.55
16.87
16.87
1,215,555
Aug 28, 2026
17.51
17.74
17.31
17.47
17.16
476,674
Aug 27, 2026
17.61
17.78
17.32
17.53
17.22
445,231
Aug 26, 2026
18.11
18.12
17.73
17.89
17.57
325,796
Aug 25, 2026
17.50
18.16
17.50
18.16
17.84
583,617
Aug 24, 2026
17.85
17.93
17.43
17.84
17.52
445,695
Aug 21, 2026
18.40
18.40
17.85
17.95
17.63
560,881
Aug 20, 2026
18.31
18.52
17.93
18.13
17.81
498,246
Aug 19, 2026
18.33
18.42
17.94
17.99
17.67
524,699
Aug 18, 2026
18.08
18.56
17.97
18.31
17.99
951,047
Aug 17, 2026
18.02
18.41
17.86
18.31
17.99
608,945
Aug 14, 2026
18.46
18.69
18.14
18.36
18.03
432,505
Aug 13, 2026
18.47
18.59
18.23
18.46
18.13
567,240
Aug 12, 2026
18.73
18.82
18.37
18.60
18.27
775,785
Aug 11, 2026
18.60
18.74
18.39
18.73
18.40
759,473
Aug 10, 2026
18.77
18.81
18.31
18.75
18.42
1,118,842
Aug 7, 2026
19.00
19.40
18.61
18.83
18.50
1,584,932
Aug 6, 2026
18.76
20.03
18.51
19.25
18.91
2,125,300
Aug 5, 2026
17.90
19.49
17.14
19.25
18.91
2,840,153
Aug 4, 2026
17.12
17.81
16.86
17.76
17.44
1,160,367
Aug 3, 2026
15.80
16.58
15.68
16.52
16.23
753,677
Jul 31, 2026
15.55
16.11
15.36
15.98
15.70
1,970,099
Jul 30, 2026
15.40
15.43
14.80
15.15
14.88
1,025,081
Jul 29, 2026
16.19
16.29
15.40
15.52
15.24
929,656
Jul 28, 2026
15.96
16.02
15.48
15.73
15.45
1,211,538
Jul 27, 2026
15.85
16.15
15.63
16.00
15.72
694,755
Jul 24, 2026
16.28
16.42
15.55
15.71
15.43
732,509
Jul 23, 2026
17.09
17.21
16.58
16.58
16.29
516,962
Jul 22, 2026
16.90
17.09
16.80
16.90
16.60
674,691
Jul 21, 2026
17.38
17.44
16.79
17.00
16.70
422,688
Jul 20, 2026
17.73
17.82
17.27
17.38
17.07
576,782
Jul 17, 2026
17.80
18.12
17.53
17.66
17.35
365,845
Jul 16, 2026
17.53
17.92
17.39
17.84
17.52
547,638
Jul 15, 2026
17.17
17.68
17.15
17.48
17.17
917,717
Jul 14, 2026
17.16
17.32
16.90
17.05
16.75
429,096
Jul 13, 2026
17.65
17.69
17.15
17.38
17.07
447,297
Jul 10, 2026
17.65
17.73
17.35
17.62
17.31
305,267
Jul 9, 2026
17.43
17.68
17.35
17.62
17.31
425,254
Jul 8, 2026
17.70
17.81
17.45
17.65
17.34
609,092
Jul 7, 2026
17.95
18.08
17.51
17.85
17.53
566,678
Jul 6, 2026
18.23
18.28
17.84
17.95
17.63
377,570
Jul 3, 2026
18.05
18.25
17.84
18.19
17.87
441,537
Jul 2, 2026
17.85
17.97
17.41
17.85
17.53
1,048,954
Jul 1, 2026
17.09
18.04
16.93
17.65
17.34
656,847
Jun 30, 2026
17.20
17.34
17.02
17.11
16.81
581,797
Jun 29, 2026
16.78
17.23
16.70
17.19
16.88
542,165
Jun 26, 2026
16.84
16.90
16.28
16.70
16.40
744,886
Jun 25, 2026
16.72
17.13
16.67
16.94
16.64
552,573
Jun 24, 2026
16.98
17.16
16.67
16.89
16.59
714,724
Jun 23, 2026
17.07
17.22
16.65
16.94
16.64
987,389
Jun 22, 2026
16.92
17.13
16.74
16.74
16.44
556,502
Jun 19, 2026
17.05
17.30
16.51
16.81
16.51
2,736,709
Jun 18, 2026
17.26
17.38
17.00
17.12
16.82
967,153
Jun 17, 2026
17.14
17.53
16.93
17.36
17.05
1,256,988
Jun 16, 2026
16.28
17.14
16.22
17.14
16.84
732,297
Jun 15, 2026
15.75
16.76
15.72
16.59
16.30
615,204
Jun 12, 2026
15.79
15.90
15.64
15.70
15.42
392,061
Jun 11, 2026
15.44
15.57
15.08
15.46
15.19
875,489
Jun 10, 2026
15.20
15.61
14.94
15.55
15.27
801,767
Jun 9, 2026
14.90
15.51
14.76
15.28
15.01
903,679
Jun 5, 2026
15.25
15.42
14.84
14.98
14.71
387,268
Jun 4, 2026
15.33
15.56
14.88
14.96
14.69
735,834
Jun 3, 2026
15.61
15.71
15.29
15.58
15.30
359,284
Jun 2, 2026
15.38
15.66
15.18
15.60
15.32
454,566
Jun 1, 2026
15.39
15.88
15.10
15.71
15.43
956,049
May 29, 2026
15.15
15.49
14.98
15.40
15.13
1,151,314
May 28, 2026
15.02
15.28
14.82
14.95
14.68
541,617
May 27, 2026
14.75
15.04
14.50
15.04
14.77
4,182,111
May 26, 2026
15.01
15.20
14.76
14.88
14.62
825,192
May 25, 2026
15.45
15.48
14.85
15.08
14.81
882,464
May 22, 2026
15.74
15.85
15.45
15.48
15.21
556,777
May 21, 2026
15.52
15.79
15.31
15.57
15.29
429,757
May 20, 2026
15.47
15.78
15.12
15.17
14.90
862,339
May 19, 2026
15.43
15.56
15.27
15.50
15.22
676,922
May 18, 2026
15.50
15.63
14.89
15.08
14.81
1,308,778
May 15, 2026
15.86
15.97
15.48
15.56
15.28
624,366
May 14, 2026
15.30
15.67
15.30
15.54
15.26
753,551
May 13, 2026
15.67
15.80
15.40
15.53
15.25
904,401
May 12, 2026
16.09
16.15
15.53
15.91
15.63
779,263
May 11, 2026
16.26
16.62
16.13
16.33
16.04
894,480
May 8, 2026
16.21
16.51
16.14
16.26
15.97
485,837
May 7, 2026
16.37
16.50
15.98
16.50
16.21
675,193
May 6, 2026
16.40
16.59
16.18
16.36
16.07
1,165,835
May 5, 2026
15.20
16.32
15.20
16.21
15.92
1,414,957
May 4, 2026
15.10
15.52
14.95
15.44
15.17
772,893
May 1, 2026
15.37
15.37
14.80
14.88
14.62
741,244
Apr 30, 2026
15.00
15.11
14.77
14.82
14.56
1,253,614
Apr 29, 2026
15.30
15.48
15.10
15.17
14.90
608,985
Apr 28, 2026
15.43
15.73
15.41
15.48
15.21
562,833
Apr 27, 2026
15.80
15.89
15.63
15.70
15.42
516,139
Apr 24, 2026
16.15
16.27
15.83
15.97
15.69
906,756
Apr 23, 2026
16.38
16.65
16.05
16.42
16.13
991,655
Apr 22, 2026
16.75
16.75
16.23
16.58
16.29
553,623
Apr 21, 2026
17.11
17.11
16.53
16.72
16.42
711,589
Apr 20, 2026
16.84
17.24
16.64
16.77
16.47
445,644
Apr 17, 2026
16.37
17.13
16.37
17.09
16.79
1,198,912
Apr 16, 2026
16.15
16.62
16.13
16.47
16.18
1,389,603
Apr 15, 2026
15.13
15.46
14.78
15.39
15.12
1,008,143
Apr 14, 2026
15.00
15.15
14.65
14.66
14.40
1,168,791
Apr 13, 2026
14.45
14.58
13.96
14.50
14.24
888,834
Apr 10, 2026
14.23
14.72
14.02
14.63
14.37
899,425
Apr 9, 2026
14.61
14.85
14.18
14.31
14.06
1,115,299
Apr 8, 2026
14.75
15.67
14.75
15.21
14.94
980,702
Apr 7, 2026
14.22
14.50
14.00
14.20
13.95
628,476
Apr 2, 2026
14.85
14.90
13.69
13.78
13.54
1,172,344
Apr 1, 2026
14.42
14.92
14.38
14.77
14.51
1,580,026
Mar 31, 2026
13.50
14.25
13.46
14.13
13.88
776,381
Mar 30, 2026
13.44
13.60
13.12
13.60
13.36
768,793
Mar 27, 2026
14.31
14.37
13.76
13.85
13.60
789,504
Mar 26, 2026
14.50
14.78
14.34
14.51
14.25
904,811
Mar 25, 2026
13.50
14.68
13.43
14.68
14.42
1,647,895
Mar 24, 2026
13.67
13.67
13.08
13.35
13.11
905,529
Mar 23, 2026
12.53
13.24
12.30
13.02
12.79
1,220,653
Mar 20, 2026
12.97
12.97
12.60
12.76
12.53
5,081,437
Mar 19, 2026
12.72
13.05
12.57
12.72
12.49
1,964,726
Mar 18, 2026
13.42
13.50
13.20
13.45
13.21
1,419,849
Mar 17, 2026
13.52
13.81
13.15
13.35
13.11
1,003,095
Mar 16, 2026
13.70
13.80
13.51
13.55
13.31
739,390
Mar 13, 2026
14.35
14.40
13.65
13.73
13.49
1,888,345
Mar 12, 2026
14.80
14.95
14.26
14.35
14.10
1,392,245
Mar 11, 2026
15.75
15.75
14.94
15.10
14.83
656,442
Mar 10, 2026
15.28
15.78
15.21
15.45
15.18
1,085,446
Mar 9, 2026
15.21
15.74
14.62
15.27
15.00
1,004,320
Mar 6, 2026
15.16
16.15
15.14
16.07
15.78
702,254
Mar 5, 2026
15.27
15.59
15.16
15.52
15.24
429,050
Mar 4, 2026
15.15
15.58
14.81
14.81
14.55
653,198
Mar 3, 2026
15.38
15.50
14.76
15.35
15.08
556,471
Mar 2, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
15.45
15.61
14.50
15.27
15.00
504,177
Feb 27, 2026
15.94
16.01
15.49
15.72
15.16
989,096
Feb 26, 2026
15.64
15.93
15.57
15.92
15.35
555,512
Feb 25, 2026
15.50
15.61
15.18
15.48
14.92
476,764
Feb 24, 2026
15.60
15.79
14.86
15.07
14.53
831,467
Feb 23, 2026
16.70
16.85
15.69
15.69
15.13
527,883
Feb 20, 2026
16.67
17.08
16.59
16.66
16.06
411,060
Feb 19, 2026
16.94
17.05
16.47
16.91
16.30
491,046
Feb 18, 2026
16.30
16.74
16.22
16.72
16.12
837,653
Feb 17, 2026
15.82
16.13
15.36
16.10
15.52
687,409
Feb 16, 2026
16.37
16.37
15.88
15.95
15.38
790,299
Feb 13, 2026
17.18
17.33
16.27
16.31
15.73
1,017,781
Feb 12, 2026
18.45
18.64
17.50
17.55
16.92
723,086
Feb 11, 2026
18.51
18.77
18.32
18.74
18.07
671,752
Feb 10, 2026
18.60
18.81
18.48
18.66
17.99
852,507
Feb 9, 2026
17.84
18.44
17.80
18.44
17.78
833,187
Feb 6, 2026
17.64
17.66
17.06
17.49
16.86
2,052,482
Feb 5, 2026
17.75
18.39
17.42
18.31
17.65
965,652
Feb 4, 2026
17.68
18.83
17.53
17.75
17.11
1,963,237
Feb 3, 2026
17.30
17.36
16.84
17.20
16.58
530,348
Feb 2, 2026
16.70
17.11
16.45
16.95
16.34
681,688
Jan 30, 2026
16.98
17.18
16.81
16.98
16.37
890,296
Jan 29, 2026
17.40
17.48
16.93
17.01
16.40
918,604
Jan 28, 2026
17.80
17.87
17.23
17.33
16.71
803,140
Jan 27, 2026
17.60
17.74
17.17
17.60
16.97
555,815
Jan 23, 2026
17.86
18.18
17.34
17.47
16.84
708,966
Jan 22, 2026
17.75
18.16
17.70
17.89
17.25
1,595,789
Jan 21, 2026
17.79
18.00
17.11
17.48
16.85
1,243,371
Jan 20, 2026
18.00
18.59
17.84
18.03
17.38
1,307,514
Jan 19, 2026
18.15
18.15
17.80
18.09
17.44
314,272
Jan 16, 2026
17.32
18.25
17.32
18.13
17.48
544,223
Jan 15, 2026
17.91
18.00
17.12
17.27
16.65
646,786
Jan 14, 2026
17.85
18.02
17.38
17.82
17.18
420,677
Jan 13, 2026
17.70
18.19
17.70
17.90
17.26
699,967
Jan 12, 2026
17.50
18.14
17.47
17.81
17.17
646,642
Jan 9, 2026
17.44
17.51
17.26
17.39
16.77
471,767
Jan 8, 2026
17.38
17.56
17.06
17.44
16.81
480,423
Jan 7, 2026
17.20
17.55
16.97
17.22
16.60
342,552
Jan 6, 2026
17.23
17.23
16.71
17.13
16.52
405,478
Jan 5, 2026
17.14
17.36
16.85
16.95
16.34
290,565
Jan 2, 2026
17.05
17.27
16.96
17.12
16.51
262,253
Dec 31, 2025
16.87
17.15
16.83
17.15
16.53
811,995
Dec 30, 2025
17.06
17.38
17.03
17.06
16.45
293,117
Dec 29, 2025
17.45
17.75
16.90
17.00
16.39
437,653
Dec 24, 2025
17.14
17.48
17.02
17.45
16.82
1,256,417
Dec 23, 2025
17.00
17.39
16.75
17.39
16.77
519,776
Dec 22, 2025
16.52
16.93
16.51
16.87
16.26
422,369
Dec 19, 2025
16.30
16.53
16.25
16.49
15.90
933,237
Dec 18, 2025
15.92
16.39
15.91
16.19
15.61
770,507
Dec 17, 2025
16.65
16.82
16.42
16.54
15.95
850,652
Dec 16, 2025
16.60
16.74
16.35
16.58
15.99
541,957
Dec 15, 2025
16.90
16.98
16.64
16.75
16.15
450,520
Dec 12, 2025
17.02
17.09
16.60
16.89
16.28
873,308
Dec 11, 2025
16.58
17.21
16.52
16.59
15.99
1,328,420
Dec 10, 2025
16.78
16.91
16.41
16.45
15.86
593,512
Dec 9, 2025
16.60
16.83
16.46
16.72
16.12
1,409,962
Dec 8, 2025
16.72
17.08
16.58
16.90
16.29
816,932
Dec 5, 2025
16.65
16.84
16.39
16.84
16.24
1,868,319
Dec 4, 2025
16.86
17.09
16.57
16.64
16.04
560,762
Dec 3, 2025
16.84
17.09
16.73
16.77
16.17
597,666
Dec 2, 2025
17.15
17.33
16.85
16.85
16.25
769,181
Dec 1, 2025
17.93
18.08
17.28
17.34
16.72
561,546
Nov 28, 2025
17.70
18.45
17.59
18.26
17.61
1,667,251
Nov 27, 2025
17.28
17.79
17.15
17.70
17.07
2,554,073
Nov 26, 2025
17.03
17.59
16.95
16.98
16.37
1,586,655
Nov 25, 2025
17.98
18.39
16.91
16.96
16.35
1,589,290
Nov 24, 2025
17.12
17.34
17.02
17.12
16.51
693,887
Nov 21, 2025
16.60
16.95
16.40
16.62
16.02
902,359
Nov 20, 2025
16.58
17.33
16.52
17.13
16.52
1,254,251
Nov 19, 2025
16.00
16.17
15.77
16.04
15.46
3,341,016
Nov 18, 2025
16.90
16.95
15.85
15.93
15.36
1,212,010
Nov 17, 2025
16.50
17.10
16.21
17.05
16.44
984,813
Nov 14, 2025
16.65
16.86
16.42
16.43
15.84
1,067,097
Nov 13, 2025
17.75
17.91
17.44
17.55
16.92
574,179
Nov 12, 2025
17.97
18.02
17.52
17.54
16.91
783,716
Nov 11, 2025
18.18
18.50
17.90
17.91
17.27
613,318
Nov 10, 2025
17.83
18.11
17.81
17.97
17.33
1,938,429
Nov 7, 2025
17.84
18.19
17.44
17.44
16.81
760,414
Nov 6, 2025
18.43
18.97
17.88
17.99
17.34
969,182
Nov 5, 2025
18.57
18.67
17.77
18.28
17.62
1,771,068
Nov 4, 2025
18.95
18.97
18.54
18.60
17.93
738,184
Nov 3, 2025
20.08
20.08
19.07
19.11
18.42
702,337
Oct 31, 2025
20.00
20.14
19.67
19.76
19.05
937,045
Oct 30, 2025
19.68
20.24
19.68
20.10
19.38
478,215
