ASX · PNC · stock
Pioneer Credit Limited (PNC) stock price history
Every ASX trading session of Pioneer Credit Limited from May 2, 2014 to Nov 13, 2026: 3,187 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PNC adjusted close, 2014 to 2026
- A$3.46
- All time high, 2018
- A$0.7600
- 52 week high, A$0.5525 low
- 3,187
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
PNC key facts
- Pioneer Credit Limited (PNC) closed at A$0.5950 on Nov 13, 2026 on ASX.
- PNC's all time high close is A$3.46, set on Mar 11, 2018; its all time low close is A$0.2000 on Apr 27, 2020.
- PNC's 52 week range is A$0.5525 to A$0.7600.
- PNC returned -19.6% over the year to Nov 13, 2026 and +0.8% over five years.
- Over ten years PNC returned -63%, -9.6% a year compounded.
- PNC's deepest drawdown was -94.2% from Mar 11, 2018 to Apr 27, 2020.
- DataCedar holds 3,187 daily sessions of PNC history from May 2, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PNC price chart, 2014 to 2026
PNC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -11.2% |
| 6 months | -3.3% |
| Year to date | -10.5% |
| 1 year | -19.6% |
| 3 years | +75.0% |
| 5 years | +0.8% |
| 10 years | -63.4% |
| Since May 2, 2014 | -53.6% |
| Compound annual growth, 12.5 years | -5.9% |
PNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.46 on Mar 11, 2018
- All time low close
- A$0.2000 on Apr 27, 2020
- 52 week high
- A$0.7600 on Feb 11, 2026
- 52 week low
- A$0.5525 on Feb 18, 2026
- Deepest drawdown
- -94.2% from Mar 11, 2018 to Apr 27, 2020, not yet recovered
- Best single session
- +31.0% on Oct 11, 2020
- Worst single session
- -55.6% on Apr 14, 2020
- Volatility, 1 year annualised
- 45.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2023, +63%
- Worst calendar year
- 2020, -70%
PNC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 2, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6650 | A$0.7600 | A$0.5525 | A$0.5950 | -10.5% | 25.2M | 232 |
| 2025 | A$0.5600 | A$0.7850 | A$0.3650 | A$0.6650 | +19.8% | 39.8M | 253 |
| 2024 | A$0.4150 | A$0.6750 | A$0.3600 | A$0.5550 | +32.1% | 29.5M | 253 |
| 2023 | A$0.2600 | A$0.4800 | A$0.2600 | A$0.4200 | +63.1% | 19.5M | 252 |
| 2022 | A$0.5250 | A$0.6000 | A$0.2500 | A$0.2575 | -51.4% | 17.9M | 251 |
| 2021 | A$0.5450 | A$0.7100 | A$0.4100 | A$0.5300 | -2.8% | 27.5M | 254 |
| 2020 | A$1.79 | A$1.83 | A$0.1950 | A$0.5450 | -69.6% | 85.5M | 255 |
| 2019 | A$2.82 | A$3.18 | A$1.65 | A$1.79 | -36.1% | 36.3M | 253 |
| 2018 | A$2.77 | A$3.55 | A$2.45 | A$2.81 | +1.5% | 21.8M | 253 |
| 2017 | A$1.74 | A$3.02 | A$1.74 | A$2.77 | +59.0% | 24.3M | 252 |
| 2016 | A$1.56 | A$1.79 | A$1.34 | A$1.74 | +12.0% | 13.4M | 253 |
| 2015 | A$1.50 | A$1.71 | A$1.19 | A$1.56 | +5.0% | 18M | 255 |
| 2014 | A$1.28 | A$1.54 | A$1.23 | A$1.48 | n/a | 7.9M | 171 |
PNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.5950 | -1.7% |
| October 2026 | A$0.6050 | -6.9% |
| September 2026 | A$0.6500 | -6.5% |
| August 2026 | A$0.6950 | +13.9% |
| July 2026 | A$0.6100 | -9.6% |
| June 2026 | A$0.6750 | +12.5% |
| May 2026 | A$0.6000 | -3.2% |
| April 2026 | A$0.6200 | +8.8% |
| March 2026 | A$0.5700 | -21.4% |
| February 2026 | A$0.7250 | +2.1% |
| January 2026 | A$0.7100 | +6.8% |
| December 2025 | A$0.6650 | -2.2% |
About the PNC data
Daily bars. 3,187 sessions from May 2, 2014 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 2, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3APNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PNC share price history
