Comparing Back to the side-by-side chart ↗
Pinnacle Investment Management Group Ltd (PNI.AU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.82 | 14.32 | 13.62 | 14.32 | +5.60% | 928,919 |
| 2026-10-15 | 13.76 | 13.78 | 13.45 | 13.56 | -3.00% | 1,112,225 |
| 2026-10-14 | 13.90 | 14.06 | 13.71 | 13.98 | +0.72% | 1,152,158 |
| 2026-10-13 | 14.36 | 14.37 | 13.88 | 13.88 | -3.28% | 623,917 |
| 2026-10-12 | 14.01 | 14.35 | 13.85 | 14.35 | +2.43% | 853,408 |
| 2026-10-09 | 13.83 | 14.01 | 13.67 | 14.01 | +1.82% | 1,295,235 |
| 2026-10-08 | 13.46 | 14.03 | 13.46 | 13.76 | +0.81% | 865,049 |
| 2026-10-07 | 13.55 | 13.76 | 13.40 | 13.65 | +0.37% | 791,670 |
| 2026-10-06 | 13.35 | 13.74 | 13.32 | 13.60 | +2.56% | 1,315,835 |
| 2026-10-05 | 13.33 | 13.59 | 13.19 | 13.26 | -1.27% | 1,065,161 |
| 2026-10-02 | 13.18 | 13.49 | 12.97 | 13.43 | +2.21% | 1,590,960 |
| 2026-10-01 | 13.21 | 13.42 | 13.04 | 13.14 | -1.05% | 998,525 |
| 2026-09-30 | 13.67 | 13.79 | 13.16 | 13.28 | -4.87% | 1,791,637 |
| 2026-09-29 | 13.57 | 14.17 | 13.25 | 13.96 | +8.05% | 2,995,886 |
| 2026-09-28 | 13.05 | 13.16 | 12.16 | 12.92 | -1.97% | 2,767,562 |
| 2026-09-25 | 13.54 | 13.54 | 12.92 | 13.18 | -2.66% | 1,323,282 |
| 2026-09-24 | 13.46 | 13.67 | 13.38 | 13.54 | -1.02% | 473,004 |
| 2026-09-23 | 13.95 | 13.98 | 13.68 | 13.68 | -1.23% | 585,827 |
| 2026-09-22 | 13.84 | 13.90 | 13.63 | 13.85 | +1.09% | 947,650 |
| 2026-09-21 | 13.80 | 13.96 | 13.60 | 13.70 | -1.15% | 787,953 |
| 2026-09-18 | 13.86 | 14.12 | 13.82 | 13.86 | +1.17% | 1,946,393 |
| 2026-09-17 | 13.56 | 14.09 | 13.55 | 13.70 | -0.72% | 1,028,218 |
| 2026-09-16 | 13.65 | 13.89 | 13.51 | 13.80 | +1.10% | 534,783 |
| 2026-09-15 | 14.00 | 14.05 | 13.56 | 13.65 | -1.30% | 534,880 |
| 2026-09-14 | 14.03 | 14.11 | 13.75 | 13.83 | -0.65% | 1,241,731 |
| 2026-09-11 | 13.68 | 14.12 | 13.48 | 13.92 | -0.07% | 1,798,632 |
| 2026-09-10 | 14.50 | 14.54 | 13.93 | 13.93 | -5.69% | 1,364,376 |
| 2026-09-09 | 14.90 | 15.15 | 14.58 | 14.77 | -1.20% | 822,178 |
| 2026-09-08 | 15.01 | 15.59 | 14.84 | 14.95 | -0.13% | 1,580,029 |
| 2026-09-07 | 14.25 | 15.15 | 14.17 | 14.97 | +4.91% | 1,207,601 |
| 2026-09-04 | 14.50 | 14.50 | 14.06 | 14.27 | -0.63% | 2,844,425 |
| 2026-09-03 | 14.35 | 14.46 | 13.87 | 14.36 | +0.56% | 1,826,862 |
| 2026-09-02 | 14.78 | 14.97 | 14.28 | 14.28 | -5.80% | 2,901,279 |
| 2026-09-01 | 16.64 | 16.64 | 14.80 | 15.16 | -10.14% | 3,641,047 |
| 2026-08-31 | 16.58 | 17.11 | 15.55 | 16.87 | -3.43% | 1,215,555 |
| 2026-08-28 | 17.51 | 17.74 | 17.30 | 17.47 | -0.34% | 476,674 |
| 2026-08-27 | 17.61 | 17.78 | 17.32 | 17.53 | -2.01% | 445,231 |
| 2026-08-26 | 18.11 | 18.12 | 17.73 | 17.89 | -1.49% | 325,796 |
| 2026-08-25 | 17.50 | 18.16 | 17.50 | 18.16 | +1.79% | 583,617 |
| 2026-08-24 | 17.85 | 17.93 | 17.43 | 17.84 | -0.61% | 445,695 |
| 2026-08-21 | 18.40 | 18.40 | 17.85 | 17.95 | -0.99% | 560,881 |
| 2026-08-20 | 18.31 | 18.52 | 17.93 | 18.13 | +0.78% | 498,246 |
| 2026-08-19 | 18.33 | 18.42 | 17.94 | 17.99 | -1.75% | 524,699 |
| 2026-08-18 | 18.08 | 18.56 | 17.97 | 18.31 | +0.00% | 951,047 |
| 2026-08-17 | 18.02 | 18.41 | 17.86 | 18.31 | -0.27% | 608,945 |
| 2026-08-14 | 18.46 | 18.69 | 18.14 | 18.36 | -0.54% | 432,505 |
| 2026-08-13 | 18.47 | 18.59 | 18.23 | 18.46 | -0.75% | 567,240 |
| 2026-08-12 | 18.73 | 18.82 | 18.37 | 18.60 | -0.69% | 775,785 |
| 2026-08-11 | 18.60 | 18.73 | 18.39 | 18.73 | -0.11% | 759,473 |
| 2026-08-10 | 18.77 | 18.81 | 18.31 | 18.75 | -0.42% | 1,118,842 |
| 2026-08-07 | 19.00 | 19.39 | 18.61 | 18.83 | -2.18% | 1,584,932 |
| 2026-08-06 | 18.76 | 20.03 | 18.51 | 19.25 | +0.00% | 2,125,300 |
| 2026-08-05 | 17.90 | 19.49 | 17.14 | 19.25 | +8.39% | 2,840,153 |
| 2026-08-04 | 17.12 | 17.81 | 16.86 | 17.76 | +7.51% | 1,160,367 |
| 2026-08-03 | 15.80 | 16.58 | 15.68 | 16.52 | +3.38% | 753,677 |
| 2026-07-31 | 15.55 | 16.11 | 15.36 | 15.98 | +5.48% | 1,970,099 |
| 2026-07-30 | 15.40 | 15.43 | 14.80 | 15.15 | -2.38% | 1,025,081 |
| 2026-07-29 | 16.19 | 16.29 | 15.40 | 15.52 | -1.34% | 929,656 |
| 2026-07-28 | 15.96 | 16.02 | 15.48 | 15.73 | -1.69% | 1,211,538 |
| 2026-07-27 | 15.85 | 16.15 | 15.63 | 16.00 | +1.85% | 694,755 |
| 2026-07-24 | 16.28 | 16.42 | 15.55 | 15.71 | -5.25% | 732,509 |
| 2026-07-23 | 17.09 | 17.21 | 16.58 | 16.58 | -1.89% | 516,962 |
| 2026-07-22 | 16.90 | 17.09 | 16.80 | 16.90 | -0.59% | 674,691 |
| 2026-07-21 | 17.38 | 17.44 | 16.79 | 17.00 | -2.19% | 422,688 |
| 2026-07-20 | 17.73 | 17.82 | 17.27 | 17.38 | -1.59% | 576,782 |
| 2026-07-17 | 17.80 | 18.12 | 17.53 | 17.66 | -1.01% | 365,845 |
| 2026-07-16 | 17.53 | 17.92 | 17.39 | 17.84 | +2.06% | 547,638 |
| 2026-07-15 | 17.17 | 17.68 | 17.15 | 17.48 | +2.52% | 917,717 |
| 2026-07-14 | 17.16 | 17.32 | 16.90 | 17.05 | -1.90% | 429,096 |
| 2026-07-13 | 17.65 | 17.69 | 17.15 | 17.38 | -1.36% | 447,297 |
| 2026-07-10 | 17.65 | 17.73 | 17.35 | 17.62 | +0.00% | 305,267 |
| 2026-07-09 | 17.43 | 17.68 | 17.35 | 17.62 | -0.17% | 425,254 |
| 2026-07-08 | 17.70 | 17.81 | 17.45 | 17.65 | -1.12% | 609,092 |
| 2026-07-07 | 17.95 | 18.08 | 17.51 | 17.85 | -0.56% | 566,678 |
| 2026-07-06 | 18.23 | 18.28 | 17.84 | 17.95 | -1.32% | 377,570 |
| 2026-07-03 | 18.05 | 18.25 | 17.84 | 18.19 | +1.90% | 441,537 |
| 2026-07-02 | 17.85 | 17.97 | 17.41 | 17.85 | +1.13% | 1,048,954 |
| 2026-07-01 | 17.09 | 18.04 | 16.93 | 17.65 | +3.16% | 656,847 |
| 2026-06-30 | 17.20 | 17.34 | 17.02 | 17.11 | -0.47% | 581,797 |
| 2026-06-29 | 16.78 | 17.23 | 16.70 | 17.19 | +2.93% | 542,165 |
| 2026-06-26 | 16.84 | 16.89 | 16.28 | 16.70 | -1.42% | 744,886 |
| 2026-06-25 | 16.72 | 17.13 | 16.67 | 16.94 | +0.30% | 552,573 |
| 2026-06-24 | 16.98 | 17.16 | 16.67 | 16.89 | -0.30% | 714,724 |
| 2026-06-23 | 17.07 | 17.21 | 16.65 | 16.94 | +1.19% | 987,389 |
| 2026-06-22 | 16.92 | 17.13 | 16.74 | 16.74 | -0.42% | 556,502 |
| 2026-06-19 | 17.05 | 17.30 | 16.51 | 16.81 | -1.81% | 2,736,709 |
| 2026-06-18 | 17.26 | 17.38 | 17.00 | 17.12 | -1.38% | 967,153 |
| 2026-06-17 | 17.14 | 17.53 | 16.93 | 17.36 | +1.28% | 1,256,988 |
| 2026-06-16 | 16.28 | 17.14 | 16.22 | 17.14 | +3.32% | 732,297 |
| 2026-06-15 | 15.75 | 16.76 | 15.72 | 16.59 | +5.67% | 615,204 |
| 2026-06-12 | 15.79 | 15.90 | 15.64 | 15.70 | +1.55% | 392,061 |
| 2026-06-11 | 15.44 | 15.57 | 15.08 | 15.46 | -0.58% | 875,489 |
| 2026-06-10 | 15.20 | 15.61 | 14.94 | 15.55 | +1.77% | 801,767 |
| 2026-06-09 | 14.90 | 15.51 | 14.76 | 15.28 | +2.00% | 903,679 |
| 2026-06-05 | 15.25 | 15.42 | 14.84 | 14.98 | +0.13% | 387,268 |
| 2026-06-04 | 15.33 | 15.55 | 14.88 | 14.96 | -3.98% | 735,834 |
| 2026-06-03 | 15.61 | 15.71 | 15.29 | 15.58 | -0.13% | 359,284 |
| 2026-06-02 | 15.38 | 15.66 | 15.18 | 15.60 | -0.70% | 454,566 |
| 2026-06-01 | 15.39 | 15.88 | 15.10 | 15.71 | +2.01% | 956,049 |
| 2026-05-29 | 15.15 | 15.49 | 14.98 | 15.40 | +3.01% | 1,151,314 |
| 2026-05-28 | 15.02 | 15.28 | 14.82 | 14.95 | -0.60% | 541,617 |
| 2026-05-27 | 14.75 | 15.04 | 14.50 | 15.04 | +1.08% | 4,182,111 |
| 2026-05-26 | 15.01 | 15.20 | 14.76 | 14.88 | -1.33% | 825,192 |
| 2026-05-25 | 15.45 | 15.48 | 14.86 | 15.08 | -2.58% | 882,464 |
| 2026-05-22 | 15.74 | 15.85 | 15.45 | 15.48 | -0.58% | 556,777 |
| 2026-05-21 | 15.52 | 15.79 | 15.31 | 15.57 | +2.64% | 429,757 |
| 2026-05-20 | 15.47 | 15.78 | 15.12 | 15.17 | -2.13% | 862,339 |
| 2026-05-19 | 15.43 | 15.56 | 15.27 | 15.50 | +2.79% | 676,922 |
| 2026-05-18 | 15.50 | 15.63 | 14.89 | 15.08 | -3.08% | 1,308,778 |
| 2026-05-15 | 15.86 | 15.97 | 15.48 | 15.56 | +0.13% | 624,366 |
| 2026-05-14 | 15.30 | 15.67 | 15.30 | 15.54 | +0.06% | 753,551 |
| 2026-05-13 | 15.67 | 15.79 | 15.40 | 15.53 | -2.39% | 904,401 |
| 2026-05-12 | 16.09 | 16.15 | 15.53 | 15.91 | -2.57% | 779,263 |
| 2026-05-11 | 16.26 | 16.62 | 16.13 | 16.33 | +0.43% | 894,480 |
| 2026-05-08 | 16.21 | 16.51 | 16.14 | 16.26 | -1.45% | 485,837 |
| 2026-05-07 | 16.37 | 16.50 | 15.98 | 16.50 | +0.86% | 675,193 |
| 2026-05-06 | 16.40 | 16.59 | 16.18 | 16.36 | +0.93% | 1,165,835 |
| 2026-05-05 | 15.20 | 16.32 | 15.20 | 16.21 | +4.99% | 1,414,957 |
| 2026-05-04 | 15.10 | 15.52 | 14.95 | 15.44 | +3.76% | 772,893 |
| 2026-05-01 | 15.37 | 15.37 | 14.80 | 14.88 | +0.40% | 741,244 |
| 2026-04-30 | 15.00 | 15.11 | 14.78 | 14.82 | -2.31% | 1,253,614 |
| 2026-04-29 | 15.30 | 15.48 | 15.10 | 15.17 | -2.00% | 608,985 |
| 2026-04-28 | 15.43 | 15.73 | 15.41 | 15.48 | -1.40% | 562,833 |
| 2026-04-27 | 15.80 | 15.89 | 15.63 | 15.70 | -1.69% | 516,139 |
| 2026-04-24 | 16.15 | 16.27 | 15.83 | 15.97 | -2.74% | 906,756 |
| 2026-04-23 | 16.38 | 16.65 | 16.05 | 16.42 | -0.97% | 991,655 |
| 2026-04-22 | 16.75 | 16.75 | 16.23 | 16.58 | -0.84% | 553,623 |
| 2026-04-21 | 17.11 | 17.11 | 16.53 | 16.72 | -0.30% | 711,589 |
| 2026-04-20 | 16.84 | 17.24 | 16.64 | 16.77 | -1.87% | 445,644 |
| 2026-04-17 | 16.37 | 17.13 | 16.37 | 17.09 | +3.76% | 1,198,912 |
| 2026-04-16 | 16.15 | 16.62 | 16.13 | 16.47 | +7.02% | 1,389,603 |
| 2026-04-15 | 15.13 | 15.46 | 14.78 | 15.39 | +4.98% | 1,008,143 |
| 2026-04-14 | 15.00 | 15.15 | 14.65 | 14.66 | +1.10% | 1,168,791 |
| 2026-04-13 | 14.45 | 14.58 | 13.96 | 14.50 | -0.89% | 888,834 |
| 2026-04-10 | 14.23 | 14.72 | 14.02 | 14.63 | +2.24% | 899,425 |
| 2026-04-09 | 14.61 | 14.85 | 14.18 | 14.31 | -5.92% | 1,115,299 |
| 2026-04-08 | 14.75 | 15.67 | 14.75 | 15.21 | +7.11% | 980,702 |
| 2026-04-07 | 14.22 | 14.50 | 14.00 | 14.20 | +3.05% | 628,476 |
| 2026-04-02 | 14.85 | 14.90 | 13.69 | 13.78 | -6.70% | 1,172,344 |
| 2026-04-01 | 14.42 | 14.92 | 14.38 | 14.77 | +4.53% | 1,580,026 |
| 2026-03-31 | 13.50 | 14.25 | 13.46 | 14.13 | +3.90% | 776,381 |
| 2026-03-30 | 13.44 | 13.60 | 13.12 | 13.60 | -1.81% | 768,793 |
| 2026-03-27 | 14.31 | 14.37 | 13.76 | 13.85 | -4.55% | 789,504 |
| 2026-03-26 | 14.50 | 14.78 | 14.34 | 14.51 | -1.16% | 904,811 |
| 2026-03-25 | 13.50 | 14.68 | 13.43 | 14.68 | +9.96% | 1,647,895 |
| 2026-03-24 | 13.67 | 13.67 | 13.08 | 13.35 | +2.53% | 905,529 |
| 2026-03-23 | 12.53 | 13.24 | 12.30 | 13.02 | +2.04% | 1,220,653 |
| 2026-03-20 | 12.97 | 12.97 | 12.60 | 12.76 | +0.31% | 5,081,437 |
| 2026-03-19 | 12.72 | 13.05 | 12.57 | 12.72 | -5.43% | 1,964,726 |
| 2026-03-18 | 13.42 | 13.50 | 13.20 | 13.45 | +0.75% | 1,419,849 |
| 2026-03-17 | 13.52 | 13.81 | 13.15 | 13.35 | -1.48% | 1,003,095 |
| 2026-03-16 | 13.70 | 13.79 | 13.51 | 13.55 | -1.31% | 739,390 |
| 2026-03-13 | 14.35 | 14.40 | 13.65 | 13.73 | -4.32% | 1,888,345 |
| 2026-03-12 | 14.80 | 14.95 | 14.26 | 14.35 | -4.97% | 1,392,245 |
| 2026-03-11 | 15.75 | 15.75 | 14.94 | 15.10 | -2.27% | 656,442 |
| 2026-03-10 | 15.28 | 15.78 | 15.21 | 15.45 | +1.18% | 1,085,446 |
| 2026-03-09 | 15.21 | 15.74 | 14.62 | 15.27 | -4.98% | 1,004,320 |
| 2026-03-06 | 15.16 | 16.15 | 15.14 | 16.07 | +3.54% | 702,254 |
| 2026-03-05 | 15.27 | 15.59 | 15.16 | 15.52 | +4.79% | 429,050 |
| 2026-03-04 | 15.15 | 15.58 | 14.81 | 14.81 | -3.52% | 653,198 |
| 2026-03-03 | 15.38 | 15.50 | 14.76 | 15.35 | +0.52% | 556,471 |
| 2026-03-02 | 15.45 | 15.61 | 14.50 | 15.27 | -2.86% | 504,177 |
| 2026-02-27 | 15.94 | 16.02 | 15.49 | 15.72 | -1.26% | 989,096 |
| 2026-02-26 | 15.64 | 15.93 | 15.57 | 15.92 | +2.84% | 555,512 |
| 2026-02-25 | 15.50 | 15.61 | 15.18 | 15.48 | +2.72% | 476,764 |
| 2026-02-24 | 15.60 | 15.79 | 14.86 | 15.07 | -3.95% | 831,467 |
| 2026-02-23 | 16.70 | 16.86 | 15.69 | 15.69 | -5.82% | 527,883 |
| 2026-02-20 | 16.67 | 17.09 | 16.59 | 16.66 | -1.48% | 411,060 |
| 2026-02-19 | 16.94 | 17.05 | 16.47 | 16.91 | +1.14% | 491,046 |
| 2026-02-18 | 16.30 | 16.74 | 16.22 | 16.72 | +3.85% | 837,653 |
| 2026-02-17 | 15.82 | 16.13 | 15.36 | 16.10 | +0.94% | 687,409 |
| 2026-02-16 | 16.37 | 16.37 | 15.88 | 15.95 | -2.21% | 790,299 |
| 2026-02-13 | 17.18 | 17.34 | 16.27 | 16.31 | -7.07% | 1,017,781 |
| 2026-02-12 | 18.45 | 18.64 | 17.50 | 17.55 | -6.35% | 723,086 |
| 2026-02-11 | 18.51 | 18.77 | 18.32 | 18.74 | +0.43% | 671,752 |
| 2026-02-10 | 18.60 | 18.81 | 18.48 | 18.66 | +1.19% | 852,507 |
| 2026-02-09 | 17.84 | 18.44 | 17.80 | 18.44 | +5.43% | 833,187 |
| 2026-02-06 | 17.64 | 17.66 | 17.06 | 17.49 | -4.48% | 2,052,482 |
| 2026-02-05 | 17.75 | 18.39 | 17.42 | 18.31 | +3.15% | 965,652 |
| 2026-02-04 | 17.68 | 18.83 | 17.53 | 17.75 | +3.20% | 1,963,237 |
| 2026-02-03 | 17.30 | 17.36 | 16.84 | 17.20 | +1.47% | 530,348 |
| 2026-02-02 | 16.70 | 17.11 | 16.45 | 16.95 | -0.18% | 681,688 |
| 2026-01-30 | 16.98 | 17.18 | 16.81 | 16.98 | -0.18% | 890,296 |
| 2026-01-29 | 17.40 | 17.48 | 16.93 | 17.01 | -1.85% | 918,604 |
| 2026-01-28 | 17.80 | 17.87 | 17.23 | 17.33 | -1.53% | 803,140 |
| 2026-01-27 | 17.60 | 17.74 | 17.17 | 17.60 | +0.74% | 555,815 |
| 2026-01-23 | 17.86 | 18.18 | 17.34 | 17.47 | -2.35% | 708,966 |
| 2026-01-22 | 17.75 | 18.16 | 17.70 | 17.89 | +2.35% | 1,595,789 |
| 2026-01-21 | 17.79 | 18.00 | 17.11 | 17.48 | -3.05% | 1,243,371 |
| 2026-01-20 | 18.00 | 18.59 | 17.84 | 18.03 | -0.33% | 1,307,514 |
| 2026-01-19 | 18.15 | 18.15 | 17.80 | 18.09 | -0.22% | 314,272 |
| 2026-01-16 | 17.32 | 18.25 | 17.32 | 18.13 | +4.98% | 544,223 |
| 2026-01-15 | 17.91 | 18.00 | 17.12 | 17.27 | -3.09% | 646,786 |
| 2026-01-14 | 17.85 | 18.02 | 17.38 | 17.82 | -0.45% | 420,677 |
| 2026-01-13 | 17.70 | 18.19 | 17.70 | 17.90 | +0.51% | 699,967 |
| 2026-01-12 | 17.50 | 18.14 | 17.47 | 17.81 | +2.42% | 646,642 |
| 2026-01-09 | 17.44 | 17.51 | 17.26 | 17.39 | -0.29% | 471,767 |
| 2026-01-08 | 17.38 | 17.56 | 17.06 | 17.44 | +1.28% | 480,423 |
| 2026-01-07 | 17.20 | 17.55 | 16.96 | 17.22 | +0.53% | 342,552 |
| 2026-01-06 | 17.23 | 17.23 | 16.71 | 17.13 | +1.06% | 405,478 |
| 2026-01-05 | 17.14 | 17.36 | 16.85 | 16.95 | -0.99% | 290,565 |
| 2026-01-02 | 17.05 | 17.27 | 16.96 | 17.12 | -0.17% | 262,253 |
| 2025-12-31 | 16.87 | 17.15 | 16.83 | 17.15 | +0.53% | 811,995 |
| 2025-12-30 | 17.06 | 17.38 | 17.03 | 17.06 | +0.35% | 293,117 |
| 2025-12-29 | 17.45 | 17.75 | 16.90 | 17.00 | -2.58% | 437,653 |
| 2025-12-24 | 17.14 | 17.48 | 17.02 | 17.45 | +0.35% | 1,256,417 |
| 2025-12-23 | 17.00 | 17.39 | 16.75 | 17.39 | +3.08% | 519,776 |
| 2025-12-22 | 16.52 | 16.93 | 16.51 | 16.87 | +2.30% | 422,369 |
| 2025-12-19 | 16.30 | 16.53 | 16.25 | 16.49 | +1.85% | 933,237 |
| 2025-12-18 | 15.92 | 16.39 | 15.91 | 16.19 | -2.12% | 770,507 |
| 2025-12-17 | 16.65 | 16.82 | 16.42 | 16.54 | -0.24% | 850,652 |
| 2025-12-16 | 16.60 | 16.74 | 16.35 | 16.58 | -1.01% | 541,957 |
| 2025-12-15 | 16.90 | 16.98 | 16.64 | 16.75 | -0.83% | 450,520 |
| 2025-12-12 | 17.02 | 17.09 | 16.60 | 16.89 | +1.81% | 873,308 |
| 2025-12-11 | 16.58 | 17.21 | 16.52 | 16.59 | +0.85% | 1,328,420 |
| 2025-12-10 | 16.78 | 16.91 | 16.41 | 16.45 | -1.61% | 593,512 |
| 2025-12-09 | 16.60 | 16.83 | 16.46 | 16.72 | -1.07% | 1,409,962 |
| 2025-12-08 | 16.72 | 17.08 | 16.58 | 16.90 | +0.36% | 816,932 |
| 2025-12-05 | 16.65 | 16.84 | 16.39 | 16.84 | +1.20% | 1,868,319 |
| 2025-12-04 | 16.86 | 17.09 | 16.57 | 16.64 | -0.78% | 560,762 |
| 2025-12-03 | 16.84 | 17.09 | 16.73 | 16.77 | -0.47% | 597,666 |
| 2025-12-02 | 17.15 | 17.33 | 16.85 | 16.85 | -2.83% | 769,181 |
| 2025-12-01 | 17.93 | 18.08 | 17.28 | 17.34 | -5.04% | 561,546 |
| 2025-11-28 | 17.70 | 18.45 | 17.59 | 18.26 | +3.16% | 1,667,251 |
| 2025-11-27 | 17.28 | 17.79 | 17.15 | 17.70 | +4.24% | 2,554,073 |
| 2025-11-26 | 17.03 | 17.59 | 16.95 | 16.98 | +0.12% | 1,586,655 |
| 2025-11-25 | 17.98 | 18.39 | 16.91 | 16.96 | -0.93% | 1,589,290 |
| 2025-11-24 | 17.12 | 17.34 | 17.02 | 17.12 | +3.01% | 693,887 |
| 2025-11-21 | 16.60 | 16.95 | 16.40 | 16.62 | -2.98% | 902,359 |
| 2025-11-20 | 16.58 | 17.33 | 16.52 | 17.13 | +6.80% | 1,254,251 |
| 2025-11-19 | 16.00 | 16.17 | 15.77 | 16.04 | +0.69% | 3,341,016 |
| 2025-11-18 | 16.90 | 16.95 | 15.85 | 15.93 | -6.57% | 1,212,010 |
| 2025-11-17 | 16.50 | 17.10 | 16.21 | 17.05 | +3.77% | 984,813 |
| 2025-11-14 | 16.65 | 16.86 | 16.42 | 16.43 | -6.38% | 1,067,097 |
| 2025-11-13 | 17.75 | 17.91 | 17.44 | 17.55 | +0.06% | 574,179 |
| 2025-11-12 | 17.97 | 18.02 | 17.52 | 17.54 | -2.07% | 783,716 |
| 2025-11-11 | 18.18 | 18.50 | 17.90 | 17.91 | -0.33% | 613,318 |
| 2025-11-10 | 17.84 | 18.11 | 17.81 | 17.97 | +3.04% | 1,938,429 |
| 2025-11-07 | 17.84 | 18.19 | 17.44 | 17.44 | -3.06% | 760,414 |
| 2025-11-06 | 18.43 | 18.97 | 17.88 | 17.99 | -1.59% | 969,182 |
| 2025-11-05 | 18.57 | 18.67 | 17.77 | 18.28 | -1.72% | 1,771,068 |
| 2025-11-04 | 18.95 | 18.97 | 18.54 | 18.60 | -2.67% | 738,184 |
| 2025-11-03 | 20.08 | 20.08 | 19.07 | 19.11 | -3.29% | 702,337 |
| 2025-10-31 | 20.00 | 20.14 | 19.67 | 19.76 | -1.69% | 937,045 |
| 2025-10-30 | 19.68 | 20.24 | 19.68 | 20.10 | -0.15% | 478,215 |
| 2025-10-29 | 20.50 | 20.56 | 20.12 | 20.13 | -0.74% | 660,490 |
| 2025-10-28 | 20.00 | 20.28 | 19.91 | 20.28 | +0.05% | 793,611 |
| 2025-10-27 | 20.26 | 20.57 | 20.05 | 20.27 | +1.35% | 785,586 |
| 2025-10-24 | 20.74 | 20.99 | 20.00 | 20.00 | -2.49% | 1,021,418 |
| 2025-10-23 | 20.20 | 20.73 | 20.00 | 20.51 | +1.84% | 1,238,064 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+9.78%). Pire mois : Mars (-15.38%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Pinnacle Investment Management Group Ltd (PNI.AU) ?
14.32 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PNI.AU ?
Plus haut à 21.13 et plus bas à 12.16 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Pinnacle Investment Management Group Ltd ?
Historiquement, le mois le plus fort de PNI.AU a été Oct (moyenne +9.78%) et le plus faible Mars (moyenne -15.38%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.