Pinnacle Investment Management Group Limited PNI

ASX · Australia · Finance

AUD 13.14-0.14 (-1.05%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 13.14	-1.05%	AUD 13.21	AUD 13.42	AUD 13.04	998.53K
2026-09-30	AUD 13.28	-4.87%	AUD 13.67	AUD 13.79	AUD 13.16	1.79M
2026-09-29	AUD 13.96	+8.05%	AUD 13.57	AUD 14.17	AUD 13.25	3.00M
2026-09-28	AUD 12.92	-1.97%	AUD 13.05	AUD 13.16	AUD 12.16	2.77M
2026-09-25	AUD 13.18	-2.66%	AUD 13.54	AUD 13.54	AUD 12.92	1.32M
2026-09-24	AUD 13.54	-1.02%	AUD 13.46	AUD 13.67	AUD 13.38	473.00K
2026-09-23	AUD 13.68	-1.23%	AUD 13.95	AUD 13.98	AUD 13.68	585.83K
2026-09-22	AUD 13.85	+1.09%	AUD 13.84	AUD 13.90	AUD 13.63	947.65K
2026-09-21	AUD 13.70	-1.15%	AUD 13.80	AUD 13.95	AUD 13.60	787.95K
2026-09-18	AUD 13.86	+1.17%	AUD 13.86	AUD 14.12	AUD 13.82	1.95M
2026-09-17	AUD 13.70	-0.72%	AUD 13.56	AUD 14.09	AUD 13.55	1.03M
2026-09-16	AUD 13.80	+1.10%	AUD 13.65	AUD 13.89	AUD 13.51	534.78K
2026-09-15	AUD 13.65	-1.30%	AUD 14.00	AUD 14.05	AUD 13.56	534.88K
2026-09-14	AUD 13.83	-0.65%	AUD 14.03	AUD 14.11	AUD 13.75	1.24M
2026-09-11	AUD 13.92	-0.07%	AUD 13.68	AUD 14.12	AUD 13.48	1.80M
2026-09-10	AUD 13.93	-5.69%	AUD 14.50	AUD 14.55	AUD 13.93	1.36M
2026-09-09	AUD 14.77	-1.20%	AUD 14.90	AUD 15.15	AUD 14.58	822.18K
2026-09-08	AUD 14.95	-0.13%	AUD 15.01	AUD 15.59	AUD 14.84	1.58M
2026-09-07	AUD 14.97	+4.91%	AUD 14.25	AUD 15.15	AUD 14.17	1.21M
2026-09-04	AUD 14.27	-0.63%	AUD 14.50	AUD 14.50	AUD 14.06	2.84M
2026-09-03	AUD 14.36	+0.56%	AUD 14.35	AUD 14.47	AUD 13.87	1.83M
2026-09-02	AUD 14.28	-5.80%	AUD 14.78	AUD 14.97	AUD 14.28	2.90M
2026-09-01	AUD 15.16	-10.14%	AUD 16.64	AUD 16.64	AUD 14.80	3.64M
2026-08-31	AUD 16.87	-3.43%	AUD 16.58	AUD 17.11	AUD 15.55	1.22M
2026-08-28	AUD 17.47	-0.34%	AUD 17.51	AUD 17.74	AUD 17.31	476.67K
2026-08-27	AUD 17.53	-2.01%	AUD 17.61	AUD 17.78	AUD 17.32	445.23K
2026-08-26	AUD 17.89	-1.49%	AUD 18.11	AUD 18.12	AUD 17.73	325.80K
2026-08-25	AUD 18.16	+1.79%	AUD 17.50	AUD 18.16	AUD 17.50	583.62K
2026-08-24	AUD 17.84	-0.61%	AUD 17.85	AUD 17.93	AUD 17.43	445.70K
2026-08-21	AUD 17.95	-0.99%	AUD 18.40	AUD 18.40	AUD 17.85	560.88K
2026-08-20	AUD 18.13	+0.78%	AUD 18.31	AUD 18.52	AUD 17.93	498.25K
2026-08-19	AUD 17.99	-1.75%	AUD 18.33	AUD 18.42	AUD 17.94	524.70K
2026-08-18	AUD 18.31	0.00%	AUD 18.08	AUD 18.56	AUD 17.97	951.05K
2026-08-17	AUD 18.31	-0.27%	AUD 18.02	AUD 18.41	AUD 17.86	608.95K
2026-08-14	AUD 18.36	-0.54%	AUD 18.46	AUD 18.69	AUD 18.14	432.51K
2026-08-13	AUD 18.46	-0.75%	AUD 18.47	AUD 18.59	AUD 18.23	567.24K
2026-08-12	AUD 18.60	-0.69%	AUD 18.73	AUD 18.82	AUD 18.37	775.79K
2026-08-11	AUD 18.73	-0.11%	AUD 18.60	AUD 18.74	AUD 18.39	759.47K
2026-08-10	AUD 18.75	-0.42%	AUD 18.77	AUD 18.81	AUD 18.31	1.12M
2026-08-07	AUD 18.83	-2.18%	AUD 19.00	AUD 19.40	AUD 18.61	1.58M
2026-08-06	AUD 19.25	0.00%	AUD 18.76	AUD 20.03	AUD 18.51	2.13M
2026-08-05	AUD 19.25	+8.39%	AUD 17.90	AUD 19.49	AUD 17.14	2.84M
2026-08-04	AUD 17.76	+7.51%	AUD 17.12	AUD 17.81	AUD 16.86	1.16M
2026-08-03	AUD 16.52	+3.38%	AUD 15.80	AUD 16.58	AUD 15.68	753.68K
2026-07-31	AUD 15.98	+5.48%	AUD 15.55	AUD 16.11	AUD 15.36	1.97M
2026-07-30	AUD 15.15	-2.38%	AUD 15.40	AUD 15.43	AUD 14.80	1.03M
2026-07-29	AUD 15.52	-1.34%	AUD 16.19	AUD 16.29	AUD 15.40	929.66K
2026-07-28	AUD 15.73	-1.69%	AUD 15.96	AUD 16.02	AUD 15.48	1.21M
2026-07-27	AUD 16.00	+1.85%	AUD 15.85	AUD 16.15	AUD 15.63	694.76K
2026-07-24	AUD 15.71	-5.25%	AUD 16.28	AUD 16.42	AUD 15.55	732.51K
2026-07-23	AUD 16.58	-1.89%	AUD 17.09	AUD 17.21	AUD 16.58	516.96K
2026-07-22	AUD 16.90	-0.59%	AUD 16.90	AUD 17.09	AUD 16.80	674.69K
2026-07-21	AUD 17.00	-2.19%	AUD 17.38	AUD 17.44	AUD 16.79	422.69K
2026-07-20	AUD 17.38	-1.59%	AUD 17.73	AUD 17.82	AUD 17.27	576.78K
2026-07-17	AUD 17.66	-1.01%	AUD 17.80	AUD 18.12	AUD 17.53	365.85K
2026-07-16	AUD 17.84	+2.06%	AUD 17.53	AUD 17.92	AUD 17.39	547.64K
2026-07-15	AUD 17.48	+2.52%	AUD 17.17	AUD 17.68	AUD 17.15	917.72K
2026-07-14	AUD 17.05	-1.90%	AUD 17.16	AUD 17.32	AUD 16.90	429.10K
2026-07-13	AUD 17.38	-1.36%	AUD 17.65	AUD 17.69	AUD 17.15	447.30K
2026-07-10	AUD 17.62	0.00%	AUD 17.65	AUD 17.73	AUD 17.35	305.27K
2026-07-09	AUD 17.62	-0.17%	AUD 17.43	AUD 17.68	AUD 17.35	425.25K
2026-07-08	AUD 17.65	-1.12%	AUD 17.70	AUD 17.81	AUD 17.45	609.09K
2026-07-07	AUD 17.85	-0.56%	AUD 17.95	AUD 18.08	AUD 17.51	566.68K
2026-07-06	AUD 17.95	-1.32%	AUD 18.23	AUD 18.28	AUD 17.84	377.57K
2026-07-03	AUD 18.19	+1.90%	AUD 18.05	AUD 18.25	AUD 17.84	441.54K
2026-07-02	AUD 17.85	+1.13%	AUD 17.85	AUD 17.97	AUD 17.41	1.05M
2026-07-01	AUD 17.65	+3.16%	AUD 17.09	AUD 18.04	AUD 16.93	656.85K
2026-06-30	AUD 17.11	-0.47%	AUD 17.20	AUD 17.34	AUD 17.02	581.80K
2026-06-29	AUD 17.19	+2.93%	AUD 16.78	AUD 17.23	AUD 16.70	542.17K
2026-06-26	AUD 16.70	-1.42%	AUD 16.84	AUD 16.90	AUD 16.28	744.89K
2026-06-25	AUD 16.94	+0.30%	AUD 16.72	AUD 17.13	AUD 16.67	552.57K
2026-06-24	AUD 16.89	-0.30%	AUD 16.98	AUD 17.16	AUD 16.67	714.72K
2026-06-23	AUD 16.94	+1.19%	AUD 17.07	AUD 17.22	AUD 16.65	987.39K
2026-06-22	AUD 16.74	-0.42%	AUD 16.92	AUD 17.13	AUD 16.74	556.50K
2026-06-19	AUD 16.81	-1.81%	AUD 17.05	AUD 17.30	AUD 16.51	2.74M
2026-06-18	AUD 17.12	-1.38%	AUD 17.26	AUD 17.38	AUD 17.00	967.15K
2026-06-17	AUD 17.36	+1.28%	AUD 17.14	AUD 17.53	AUD 16.93	1.26M
2026-06-16	AUD 17.14	+3.32%	AUD 16.28	AUD 17.14	AUD 16.22	732.30K
2026-06-15	AUD 16.59	+5.67%	AUD 15.75	AUD 16.76	AUD 15.72	615.20K
2026-06-12	AUD 15.70	+1.55%	AUD 15.79	AUD 15.90	AUD 15.64	392.06K
2026-06-11	AUD 15.46	-0.58%	AUD 15.44	AUD 15.57	AUD 15.08	875.49K
2026-06-10	AUD 15.55	+1.77%	AUD 15.20	AUD 15.61	AUD 14.94	801.77K
2026-06-09	AUD 15.28	+2.00%	AUD 14.90	AUD 15.51	AUD 14.76	903.68K
2026-06-05	AUD 14.98	+0.13%	AUD 15.25	AUD 15.42	AUD 14.84	387.27K
2026-06-04	AUD 14.96	-3.98%	AUD 15.33	AUD 15.56	AUD 14.88	735.83K
2026-06-03	AUD 15.58	-0.13%	AUD 15.61	AUD 15.71	AUD 15.29	359.28K
2026-06-02	AUD 15.60	-0.70%	AUD 15.38	AUD 15.66	AUD 15.18	454.57K
2026-06-01	AUD 15.71	+2.01%	AUD 15.39	AUD 15.88	AUD 15.10	956.05K
2026-05-29	AUD 15.40	+3.01%	AUD 15.15	AUD 15.49	AUD 14.98	1.15M
2026-05-28	AUD 14.95	-0.60%	AUD 15.02	AUD 15.28	AUD 14.82	541.62K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 13.14	-1.05%	AUD 13.21	AUD 13.42	AUD 13.04	998.53K
2026-09-30	AUD 13.28	-4.87%	AUD 13.67	AUD 13.79	AUD 13.16	1.79M
2026-09-29	AUD 13.96	+8.05%	AUD 13.57	AUD 14.17	AUD 13.25	3.00M
2026-09-28	AUD 12.92	-1.97%	AUD 13.05	AUD 13.16	AUD 12.16	2.77M
2026-09-25	AUD 13.18	-2.66%	AUD 13.54	AUD 13.54	AUD 12.92	1.32M
2026-09-24	AUD 13.54	-1.02%	AUD 13.46	AUD 13.67	AUD 13.38	473.00K
2026-09-23	AUD 13.68	-1.23%	AUD 13.95	AUD 13.98	AUD 13.68	585.83K
2026-09-22	AUD 13.85	+1.09%	AUD 13.84	AUD 13.90	AUD 13.63	947.65K
2026-09-21	AUD 13.70	-1.15%	AUD 13.80	AUD 13.95	AUD 13.60	787.95K
2026-09-18	AUD 13.86	+1.17%	AUD 13.86	AUD 14.12	AUD 13.82	1.95M
2026-09-17	AUD 13.70	-0.72%	AUD 13.56	AUD 14.09	AUD 13.55	1.03M
2026-09-16	AUD 13.80	+1.10%	AUD 13.65	AUD 13.89	AUD 13.51	534.78K
2026-09-15	AUD 13.65	-1.30%	AUD 14.00	AUD 14.05	AUD 13.56	534.88K
2026-09-14	AUD 13.83	-0.65%	AUD 14.03	AUD 14.11	AUD 13.75	1.24M
2026-09-11	AUD 13.92	-0.07%	AUD 13.68	AUD 14.12	AUD 13.48	1.80M
2026-09-10	AUD 13.93	-5.69%	AUD 14.50	AUD 14.55	AUD 13.93	1.36M
2026-09-09	AUD 14.77	-1.20%	AUD 14.90	AUD 15.15	AUD 14.58	822.18K
2026-09-08	AUD 14.95	-0.13%	AUD 15.01	AUD 15.59	AUD 14.84	1.58M
2026-09-07	AUD 14.97	+4.91%	AUD 14.25	AUD 15.15	AUD 14.17	1.21M
2026-09-04	AUD 14.27	-0.63%	AUD 14.50	AUD 14.50	AUD 14.06	2.84M
2026-09-03	AUD 14.36	+0.56%	AUD 14.35	AUD 14.47	AUD 13.87	1.83M
2026-09-02	AUD 14.28	-5.80%	AUD 14.78	AUD 14.97	AUD 14.28	2.90M
2026-09-01	AUD 15.16	-10.14%	AUD 16.64	AUD 16.64	AUD 14.80	3.64M
2026-08-31	AUD 16.87	-3.43%	AUD 16.58	AUD 17.11	AUD 15.55	1.22M
2026-08-28	AUD 17.47	-0.34%	AUD 17.51	AUD 17.74	AUD 17.31	476.67K
2026-08-27	AUD 17.53	-2.01%	AUD 17.61	AUD 17.78	AUD 17.32	445.23K
2026-08-26	AUD 17.89	-1.49%	AUD 18.11	AUD 18.12	AUD 17.73	325.80K
2026-08-25	AUD 18.16	+1.79%	AUD 17.50	AUD 18.16	AUD 17.50	583.62K
2026-08-24	AUD 17.84	-0.61%	AUD 17.85	AUD 17.93	AUD 17.43	445.70K
2026-08-21	AUD 17.95	-0.99%	AUD 18.40	AUD 18.40	AUD 17.85	560.88K
2026-08-20	AUD 18.13	+0.78%	AUD 18.31	AUD 18.52	AUD 17.93	498.25K
2026-08-19	AUD 17.99	-1.75%	AUD 18.33	AUD 18.42	AUD 17.94	524.70K
2026-08-18	AUD 18.31	0.00%	AUD 18.08	AUD 18.56	AUD 17.97	951.05K
2026-08-17	AUD 18.31	-0.27%	AUD 18.02	AUD 18.41	AUD 17.86	608.95K
2026-08-14	AUD 18.36	-0.54%	AUD 18.46	AUD 18.69	AUD 18.14	432.51K
2026-08-13	AUD 18.46	-0.75%	AUD 18.47	AUD 18.59	AUD 18.23	567.24K
2026-08-12	AUD 18.60	-0.69%	AUD 18.73	AUD 18.82	AUD 18.37	775.79K
2026-08-11	AUD 18.73	-0.11%	AUD 18.60	AUD 18.74	AUD 18.39	759.47K
2026-08-10	AUD 18.75	-0.42%	AUD 18.77	AUD 18.81	AUD 18.31	1.12M
2026-08-07	AUD 18.83	-2.18%	AUD 19.00	AUD 19.40	AUD 18.61	1.58M
2026-08-06	AUD 19.25	0.00%	AUD 18.76	AUD 20.03	AUD 18.51	2.13M
2026-08-05	AUD 19.25	+8.39%	AUD 17.90	AUD 19.49	AUD 17.14	2.84M
2026-08-04	AUD 17.76	+7.51%	AUD 17.12	AUD 17.81	AUD 16.86	1.16M
2026-08-03	AUD 16.52	+3.38%	AUD 15.80	AUD 16.58	AUD 15.68	753.68K
2026-07-31	AUD 15.98	+5.48%	AUD 15.55	AUD 16.11	AUD 15.36	1.97M
2026-07-30	AUD 15.15	-2.38%	AUD 15.40	AUD 15.43	AUD 14.80	1.03M
2026-07-29	AUD 15.52	-1.34%	AUD 16.19	AUD 16.29	AUD 15.40	929.66K
2026-07-28	AUD 15.73	-1.69%	AUD 15.96	AUD 16.02	AUD 15.48	1.21M
2026-07-27	AUD 16.00	+1.85%	AUD 15.85	AUD 16.15	AUD 15.63	694.76K
2026-07-24	AUD 15.71	-5.25%	AUD 16.28	AUD 16.42	AUD 15.55	732.51K
2026-07-23	AUD 16.58	-1.89%	AUD 17.09	AUD 17.21	AUD 16.58	516.96K
2026-07-22	AUD 16.90	-0.59%	AUD 16.90	AUD 17.09	AUD 16.80	674.69K
2026-07-21	AUD 17.00	-2.19%	AUD 17.38	AUD 17.44	AUD 16.79	422.69K
2026-07-20	AUD 17.38	-1.59%	AUD 17.73	AUD 17.82	AUD 17.27	576.78K
2026-07-17	AUD 17.66	-1.01%	AUD 17.80	AUD 18.12	AUD 17.53	365.85K
2026-07-16	AUD 17.84	+2.06%	AUD 17.53	AUD 17.92	AUD 17.39	547.64K
2026-07-15	AUD 17.48	+2.52%	AUD 17.17	AUD 17.68	AUD 17.15	917.72K
2026-07-14	AUD 17.05	-1.90%	AUD 17.16	AUD 17.32	AUD 16.90	429.10K
2026-07-13	AUD 17.38	-1.36%	AUD 17.65	AUD 17.69	AUD 17.15	447.30K
2026-07-10	AUD 17.62	0.00%	AUD 17.65	AUD 17.73	AUD 17.35	305.27K
2026-07-09	AUD 17.62	-0.17%	AUD 17.43	AUD 17.68	AUD 17.35	425.25K
2026-07-08	AUD 17.65	-1.12%	AUD 17.70	AUD 17.81	AUD 17.45	609.09K
2026-07-07	AUD 17.85	-0.56%	AUD 17.95	AUD 18.08	AUD 17.51	566.68K
2026-07-06	AUD 17.95	-1.32%	AUD 18.23	AUD 18.28	AUD 17.84	377.57K
2026-07-03	AUD 18.19	+1.90%	AUD 18.05	AUD 18.25	AUD 17.84	441.54K
2026-07-02	AUD 17.85	+1.13%	AUD 17.85	AUD 17.97	AUD 17.41	1.05M
2026-07-01	AUD 17.65	+3.16%	AUD 17.09	AUD 18.04	AUD 16.93	656.85K
2026-06-30	AUD 17.11	-0.47%	AUD 17.20	AUD 17.34	AUD 17.02	581.80K
2026-06-29	AUD 17.19	+2.93%	AUD 16.78	AUD 17.23	AUD 16.70	542.17K
2026-06-26	AUD 16.70	-1.42%	AUD 16.84	AUD 16.90	AUD 16.28	744.89K
2026-06-25	AUD 16.94	+0.30%	AUD 16.72	AUD 17.13	AUD 16.67	552.57K
2026-06-24	AUD 16.89	-0.30%	AUD 16.98	AUD 17.16	AUD 16.67	714.72K
2026-06-23	AUD 16.94	+1.19%	AUD 17.07	AUD 17.22	AUD 16.65	987.39K
2026-06-22	AUD 16.74	-0.42%	AUD 16.92	AUD 17.13	AUD 16.74	556.50K
2026-06-19	AUD 16.81	-1.81%	AUD 17.05	AUD 17.30	AUD 16.51	2.74M
2026-06-18	AUD 17.12	-1.38%	AUD 17.26	AUD 17.38	AUD 17.00	967.15K
2026-06-17	AUD 17.36	+1.28%	AUD 17.14	AUD 17.53	AUD 16.93	1.26M
2026-06-16	AUD 17.14	+3.32%	AUD 16.28	AUD 17.14	AUD 16.22	732.30K
2026-06-15	AUD 16.59	+5.67%	AUD 15.75	AUD 16.76	AUD 15.72	615.20K
2026-06-12	AUD 15.70	+1.55%	AUD 15.79	AUD 15.90	AUD 15.64	392.06K
2026-06-11	AUD 15.46	-0.58%	AUD 15.44	AUD 15.57	AUD 15.08	875.49K
2026-06-10	AUD 15.55	+1.77%	AUD 15.20	AUD 15.61	AUD 14.94	801.77K
2026-06-09	AUD 15.28	+2.00%	AUD 14.90	AUD 15.51	AUD 14.76	903.68K
2026-06-05	AUD 14.98	+0.13%	AUD 15.25	AUD 15.42	AUD 14.84	387.27K
2026-06-04	AUD 14.96	-3.98%	AUD 15.33	AUD 15.56	AUD 14.88	735.83K
2026-06-03	AUD 15.58	-0.13%	AUD 15.61	AUD 15.71	AUD 15.29	359.28K
2026-06-02	AUD 15.60	-0.70%	AUD 15.38	AUD 15.66	AUD 15.18	454.57K
2026-06-01	AUD 15.71	+2.01%	AUD 15.39	AUD 15.88	AUD 15.10	956.05K
2026-05-29	AUD 15.40	+3.01%	AUD 15.15	AUD 15.49	AUD 14.98	1.15M
2026-05-28	AUD 14.95	-0.60%	AUD 15.02	AUD 15.28	AUD 14.82	541.62K