Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Apr-21 11:25:05 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PNI) PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for PNI    Limits Next Section


Company Details for (PNI) PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED

Listing Code PNI
Listing Name PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 21st April 2026
Latest price with VOLUME for PNI .. Tuesday 16th December 2025

PNI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.78 342 0.0
MAX ### ### 98.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PNI    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

150 Days for (PNI) PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-21 Tue ### ### 16.53 16.72 711,589 5,881,283 ### ### 1.2
2026-Apr-20 Mon 16.84 17.24 ### 16.77 445,644 3,841,451 ### ### 1.2
2026-Apr-17 Fri ### ### ### ### 89.3 89.3 0.0
2026-Apr-16 Thu ### ### ### 16.47 ### ### ###
2026-Apr-15 Wed ### 15.46 14.78 ### 1,008,143 15,243,122 79.8 79.8 0.0
2026-Apr-14 Tue ### ### ### ### ### ### 0.0
2026-Apr-13 Mon 14.45 14.58 ### 14.5 ### ### 1.0
2026-Apr-10 Fri 14.23 14.72 ### ### 899,425 ### ### ### 0.0
2026-Apr-09 Thu ### 14.85 ### ### ### ### 0.0
2026-Apr-08 Wed 14.75 ### 14.75 15.21 ### ### ###
2026-Apr-07 Tue 14.22 14.5 ### 14.2 628,476 4,556,451 ### ### 1.0
2026-Apr-02 Thu 14.85 ### ### 13.78 1,172,344 0 ### ### 1.0
2026-Apr-01 Wed 14.42 ### 14.375 14.77 73.9 73.9 1.1
2026-Mar-31 Tue 13.5 14.25 13.46 ### 778,228 10,782,348 85.5 85.5 0.0
2026-Mar-30 Mon 13.44 ### ### ### ### ### 0.0
2026-Mar-27 Fri ### ### 13.76 13.85 15.3 15.3 ###
2026-Mar-26 Thu 14.5 14.78 ### 14.51 77.0 77.0 ###
2026-Mar-25 Wed 13.5 ### 13.43 ### ### ### 0.0
2026-Mar-24 Tue ### ### ### ### 905,529 0 28.6 28.6 0.0
2026-Mar-23 Mon 12.53 13.24 ### ### 1,220,653 8,080,722 ### ### 0.0
2026-Mar-20 Fri ### ### ### 12.76 ### ### ###
2026-Mar-19 Thu 12.72 ### 12.57 12.72 1,964,726 ### ### ### 0.9
2026-Mar-18 Wed 13.42 13.5 13.2 13.45 1,419,849 18,954,984 67.4 67.4 ###
2026-Mar-17 Tue 13.52 ### ### ### 28.3 28.3 0.0
2026-Mar-16 Mon 13.7 ### 13.51 13.55 743,182 ### 44.1 44.1 1.0
2026-Mar-13 Fri ### 14.4 ### 13.73 ### ### ###
2026-Mar-12 Thu 14.8 ### 14.26 ### 27.9 27.9 0.0
2026-Mar-11 Wed 15.75 15.75 ### ### 656,442 5,169,480 ### ### 0.0
2026-Mar-10 Tue 15.28 15.78 15.21 15.45 ### ### ###
2026-Mar-09 Mon 15.21 15.74 ### 15.27 1,004,320 ### 84.3 84.3 ###
2026-Mar-06 Fri ### ### ### ### 702,254 0 ### ### 0.0
2026-Mar-05 Thu 15.27 15.59 ### 15.52 429,050 3,344,444 75.2 75.2 1.1
2026-Mar-04 Wed ### 15.58 14.81 14.81 ### ### 1.1
2026-Mar-03 Tue ### 15.5 14.76 ### 556,471 ### 55.3 55.3 0.0
2026-Mar-02 Mon 15.45 ### 14.5 15.27 504,177 3,655,283 ### ### ###
2026-Feb-27 Fri ### ### 15.49 15.72 25.4 25.4 1.1
2026-Feb-26 Thu ### ### 15.57 ### ### ### 0.0
2026-Feb-25 Wed 15.5 ### ### 15.48 32.2 32.2 1.1
2026-Feb-24 Tue ### 15.79 14.86 ### ### ### 0.0
2026-Feb-23 Mon 16.7 16.855 ### ### 527,883 ### ### ### 0.0
2026-Feb-20 Fri ### 17.085 16.59 ### 39.5 39.5 0.0
2026-Feb-19 Thu ### ### 16.47 ### 491,046 ### 41.3 41.3 0.0
2026-Feb-18 Wed ### 16.74 16.22 16.72 837,653 13,804,521 ### ### 1.2
2026-Feb-17 Tue 15.82 ### ### ### 84.4 84.4 0.0
2026-Feb-16 Mon ### ### 15.88 ### ### ### 0.0
2026-Feb-13 Fri ### ### 16.27 ### 1,017,781 8,279,648 ### ### 0.0
2026-Feb-12 Thu 18.45 ### 17.5 17.55 723,086 ### ### ### ###
2026-Feb-11 Wed 18.51 18.77 ### 18.74 671,752 ### ### ### 1.3
2026-Feb-10 Tue ### 18.81 18.48 ### 62.5 62.5 0.0
2026-Feb-09 Mon 17.84 18.44 17.8 18.44 833,187 15,097,348 80.4 80.4 1.3
2026-Feb-06 Fri ### ### ### 17.49 2,052,482 0 55.4 55.4 ###
2026-Feb-05 Thu 17.75 ### 17.42 ### 965,652 8,410,828 91.3 91.3 0.0
2026-Feb-04 Wed ### 18.83 17.53 17.75 ### ### 1.3
2026-Feb-03 Tue ### ### 16.84 17.2 530,348 ### ### ### 1.2
2026-Feb-02 Mon 16.7 ### 16.45 ### 681,688 5,606,883 82.3 82.3 0.0
2026-Jan-30 Fri ### 17.185 16.81 ### ### ### 0.0
2026-Jan-29 Thu 17.4 17.475 ### ### ### ### 0.0
2026-Jan-28 Wed 17.8 17.87 17.23 ### 803,140 ### 22.7 22.7 0.0
2026-Jan-27 Tue ### 17.74 ### ### ### ### 0.0
2026-Jan-23 Fri 17.86 ### 17.345 17.47 ### ### 1.2
2026-Jan-22 Thu 17.75 ### 17.7 17.89 1,595,789 ### ### ### 1.3
2026-Jan-21 Wed 17.79 ### ### 17.48 1,243,371 0 22.3 22.3 1.2
2026-Jan-20 Tue ### 18.59 17.84 ### ### ### 0.0
2026-Jan-19 Mon ### ### 17.8 ### 314,272 2,797,020 ### ### 0.0
2026-Jan-16 Fri ### 18.25 ### ### 544,223 ### 90.9 90.9 0.0
2026-Jan-15 Thu ### ### ### 17.27 646,786 0 15.0 15.0 ###
2026-Jan-14 Wed 17.85 ### ### 17.82 420,677 0 36.2 36.2 1.3
2026-Jan-13 Tue 17.7 ### 17.7 ### 78.3 78.3 0.0
2026-Jan-12 Mon 17.5 ### 17.47 17.81 646,642 ### ### ### 1.3
2026-Jan-09 Fri 17.44 17.51 17.26 ### ### ### 0.0
2026-Jan-08 Thu ### 17.56 ### 17.44 480,423 ### 62.8 62.8 1.2
2026-Jan-07 Wed 17.2 17.55 ### 17.22 342,552 ### 63.8 63.8 1.2
2026-Jan-06 Tue 17.23 17.23 16.71 ### 405,478 ### 34.8 34.8 0.0
2026-Jan-05 Mon ### ### 16.85 ### 30.1 30.1 0.0
2026-Jan-02 Fri ### 17.27 ### ### 262,253 2,264,554 64.3 64.3 0.0
2025-Dec-31 Wed 16.87 ### 16.83 ### ### ### 0.0
2025-Dec-30 Tue ### 17.375 ### ### 63.5 63.5 0.0
2025-Dec-29 Mon 17.45 17.75 ### ### 437,653 3,884,170 17.3 17.3 0.0
2025-Dec-24 Wed ### 17.48 ### 17.45 79.8 79.8 ###
2025-Dec-23 Tue ### ### 16.75 ### 519,776 4,353,124 ### ### 0.0
2025-Dec-22 Mon 16.52 ### 16.51 16.87 74.9 74.9 ###
2025-Dec-19 Fri ### 16.53 16.25 16.49 ### ### 1.2
2025-Dec-18 Thu ### ### ### ### ### ### 0.0
2025-Dec-17 Wed ### 16.82 16.42 16.54 850,652 ### 27.5 27.5 ###
2025-Dec-16 Tue ### 16.74 ### 16.58 541,957 4,536,180 ### ### 1.2
2025-Dec-15 Mon ### ### ### 16.75 450,520 0 33.5 33.5 ###
2025-Dec-12 Fri ### ### ### 16.89 28.8 28.8 ###
2025-Dec-11 Thu 16.58 17.21 16.52 16.59 1,328,420 ### 76.3 76.3 1.2
2025-Dec-10 Wed 16.78 ### ### 16.45 21.6 21.6 1.2
2025-Dec-09 Tue ### 16.83 16.46 16.72 78.8 78.8 1.2
2025-Dec-08 Mon 16.72 ### 16.58 ### ### ### 0.0
2025-Dec-05 Fri ### 16.84 ### 16.84 78.5 78.5 1.2
2025-Dec-04 Thu 16.86 ### 16.57 ### ### ### 0.0
2025-Dec-03 Wed 16.84 ### 16.73 16.77 ### ### 1.2
2025-Dec-02 Tue ### ### 16.85 16.85 769,181 6,480,349 26.5 26.5 ###
2025-Dec-01 Mon ### ### 17.28 ### 561,546 4,851,757 21.0 21.0 0.0
2025-Nov-28 Fri 17.7 18.45 17.59 18.26 1,667,251 ### ### ### 1.3
2025-Nov-27 Thu 17.28 17.79 ### 17.7 2,554,073 22,718,479 83.7 83.7 1.3
2025-Nov-26 Wed ### 17.59 ### ### 1,586,655 ### 32.4 32.4 0.0
2025-Nov-25 Tue ### ### ### ### ### ### 0.0
2025-Nov-24 Mon ### ### ### ### 693,887 0 ### ### 0.0
2025-Nov-21 Fri ### ### 16.4 ### 902,359 7,399,343 78.6 78.6 0.0
2025-Nov-20 Thu 16.58 ### 16.52 ### 1,254,251 ### 83.9 83.9 0.0
2025-Nov-19 Wed ### ### 15.77 ### 69.9 69.9 0.0
2025-Nov-18 Tue ### ### 15.85 ### 17.2 17.2 0.0
2025-Nov-17 Mon 16.5 ### 16.21 ### 85.5 85.5 0.0
2025-Nov-14 Fri ### 16.86 16.42 16.43 27.8 27.8 ###
2025-Nov-13 Thu 17.75 ### 17.44 17.55 574,179 5,006,840 32.0 32.0 ###
2025-Nov-12 Wed ### ### 17.52 17.54 21.2 21.2 1.3
2025-Nov-11 Tue ### ### ### ### ### ### 0.0
2025-Nov-10 Mon 17.56 ### 17.51 ### 1,938,429 16,970,945 71.5 71.5 0.0
2025-Nov-07 Fri 17.84 ### 17.44 17.44 27.4 27.4 1.2
2025-Nov-06 Thu 18.43 ### 17.88 ### 969,182 8,664,487 18.3 18.3 0.0
2025-Nov-05 Wed 18.57 ### 17.77 18.28 43.3 43.3 1.3
2025-Nov-04 Tue ### ### 18.54 ### 738,184 ### 27.9 27.9 0.0
2025-Nov-03 Mon ### ### ### ### 14.0 14.0 0.0
2025-Oct-31 Fri 20 ### ### 19.76 937,045 0 ### ### ###
2025-Oct-30 Thu ### 20.24 ### ### ### ### 0.0
2025-Oct-29 Wed 20.5 20.56 ### ### 23.3 23.3 0.0
2025-Oct-28 Tue 20 20.28 ### 20.28 ### ### 1.4
2025-Oct-27 Mon 20.26 20.575 20.045 20.27 785,586 15,955,251 ### ### 1.4
2025-Oct-24 Fri 20.74 ### 20 20 ### ### 1.4
2025-Oct-23 Thu 20.2 20.73 20 20.51 ### ### ###
2025-Oct-22 Wed ### ### ### ### ### ### 0.0
2025-Oct-21 Tue 19.7 ### ### ### 2,146,083 0 ### ### 0.0
2025-Oct-20 Mon ### ### ### 19.29 ### ### 1.4
2025-Oct-17 Fri 19.25 19.49 ### ### ### ### 0.0
2025-Oct-16 Thu 19.23 19.75 ### 19.55 850,224 ### ### ### ###
2025-Oct-15 Wed 18.7 ### 18.7 ### 72.3 72.3 0.0
2025-Oct-14 Tue 18.29 18.75 ### ### 1,149,975 ### 75.0 75.0 0.0
2025-Oct-13 Mon ### 18.48 17.82 ### 1,103,779 20,033,588 28.9 28.9 0.0
2025-Oct-10 Fri ### ### ### ### 89.1 89.1 0.0
2025-Oct-09 Thu ### ### ### 18.5 511,556 0 ### ### ###
2025-Oct-08 Wed 18.41 18.44 ### ### ### ### 0.0
2025-Oct-07 Tue 18.53 18.76 18.455 ### 74.5 74.5 0.0
2025-Oct-06 Mon 18.55 18.7 18.385 18.55 420,420 ### 68.4 68.4 1.3
2025-Oct-03 Fri ### ### 18.29 18.55 735,245 ### ### ### 1.3
2025-Oct-02 Thu ### 18.57 ### 18.46 73.7 73.7 1.3
2025-Oct-01 Wed ### ### ### ### ### ### 0.0
2025-Sep-30 Tue ### ### ### ### ### ### 0.0
2025-Sep-29 Mon ### 18.24 ### ### 644,278 ### 62.6 62.6 0.0
2025-Sep-26 Fri 17.8 ### 17.54 17.79 549,628 ### 32.2 32.2 ###
2025-Sep-25 Thu ### 18.21 17.81 ### 72.0 72.0 0.0
2025-Sep-24 Wed 18.45 ### 18.155 18.21 ### ### ###
2025-Sep-23 Tue 18.7 ### ### 18.72 ### ### 1.3
2025-Sep-22 Mon ### ### 18.55 18.71 585,144 ### ### ### ###
2025-Sep-19 Fri ### 19.25 18.55 ### ### ### 0.0
2025-Sep-18 Thu ### ### ### ### 835,679 0 78.2 78.2 0.0
2025-Sep-17 Wed ### ### 18.2 18.4 848,875 ### 73.4 73.4 1.3
2025-Sep-16 Tue 18.45 ### ### 18.59 411,957 0 ### ### 1.3


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-21 23:25:05 thru 2026-04-21 23:25:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000