Pacific Current Group Limited (PAC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:12AM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.15 | 10.16 | 10.05 | 10.09 | 10.09 | 16,596 |
| 01 May 2024 | 10.14 | 10.20 | 10.10 | 10.12 | 10.12 | 45,096 |
| 30 Apr 2024 | 10.12 | 10.21 | 10.05 | 10.05 | 10.05 | 49,432 |
| 29 Apr 2024 | 10.08 | 10.25 | 10.08 | 10.20 | 10.20 | 9,278 |
| 26 Apr 2024 | 10.24 | 10.28 | 9.95 | 10.15 | 10.15 | 27,104 |
| 24 Apr 2024 | 10.27 | 10.29 | 10.10 | 10.10 | 10.10 | 233,522 |
| 23 Apr 2024 | 10.18 | 10.28 | 10.13 | 10.20 | 10.20 | 20,821 |
| 22 Apr 2024 | 10.16 | 10.25 | 10.11 | 10.14 | 10.14 | 13,489 |
| 19 Apr 2024 | 10.00 | 10.14 | 9.91 | 10.11 | 10.11 | 71,069 |
| 18 Apr 2024 | 9.97 | 10.17 | 9.77 | 10.11 | 10.11 | 36,272 |
| 17 Apr 2024 | 9.81 | 10.09 | 9.79 | 10.09 | 10.09 | 61,957 |
| 16 Apr 2024 | 10.05 | 10.05 | 9.70 | 9.92 | 9.92 | 205,359 |
| 15 Apr 2024 | 10.25 | 10.25 | 10.09 | 10.18 | 10.18 | 57,674 |
| 12 Apr 2024 | 10.25 | 10.29 | 10.19 | 10.25 | 10.25 | 29,592 |
| 11 Apr 2024 | 10.25 | 10.29 | 10.09 | 10.25 | 10.25 | 70,004 |
| 10 Apr 2024 | 10.20 | 10.26 | 10.14 | 10.25 | 10.25 | 210,332 |
| 09 Apr 2024 | 10.25 | 10.29 | 10.18 | 10.22 | 10.22 | 8,192 |
| 08 Apr 2024 | 10.24 | 10.34 | 10.12 | 10.20 | 10.20 | 31,848 |
| 05 Apr 2024 | 10.19 | 10.29 | 10.17 | 10.29 | 10.29 | 8,157 |
| 04 Apr 2024 | 10.50 | 10.54 | 10.25 | 10.36 | 10.36 | 23,321 |
| 03 Apr 2024 | 10.10 | 10.54 | 10.10 | 10.47 | 10.47 | 121,378 |
| 02 Apr 2024 | 10.07 | 10.20 | 10.06 | 10.15 | 10.15 | 22,485 |
| 28 Mar 2024 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | 29,096 |
| 27 Mar 2024 | 10.26 | 10.26 | 10.06 | 10.10 | 10.10 | 26,458 |
| 26 Mar 2024 | 10.09 | 10.27 | 10.04 | 10.27 | 10.27 | 43,220 |
| 25 Mar 2024 | 10.06 | 10.09 | 9.99 | 10.02 | 10.02 | 18,064 |
| 22 Mar 2024 | 10.00 | 10.22 | 10.00 | 10.15 | 10.15 | 79,833 |
| 21 Mar 2024 | 9.99 | 10.10 | 9.91 | 10.03 | 10.03 | 83,520 |
| 20 Mar 2024 | 9.90 | 10.09 | 9.84 | 10.07 | 10.07 | 85,194 |
| 19 Mar 2024 | 10.22 | 10.22 | 9.85 | 9.90 | 9.90 | 73,654 |
| 18 Mar 2024 | 9.53 | 10.23 | 9.53 | 10.23 | 10.23 | 123,333 |
| 15 Mar 2024 | 9.51 | 9.67 | 9.42 | 9.42 | 9.42 | 67,732 |
| 14 Mar 2024 | 9.70 | 9.82 | 9.50 | 9.65 | 9.65 | 55,942 |
| 13 Mar 2024 | 9.49 | 9.72 | 9.49 | 9.68 | 9.68 | 138,229 |
| 12 Mar 2024 | 9.35 | 9.62 | 9.30 | 9.41 | 9.41 | 96,946 |
| 11 Mar 2024 | 9.63 | 9.63 | 9.27 | 9.37 | 9.37 | 126,039 |
| 08 Mar 2024 | 9.33 | 9.80 | 9.33 | 9.65 | 9.65 | 121,799 |
| 07 Mar 2024 | 9.15 | 9.54 | 9.15 | 9.29 | 9.29 | 116,763 |
| 06 Mar 2024 | 9.51 | 9.52 | 9.09 | 9.15 | 9.15 | 118,840 |
| 06 Mar 2024 | 0.15 Dividend | |||||
| 05 Mar 2024 | 9.75 | 9.85 | 9.55 | 9.57 | 9.42 | 24,493 |
| 04 Mar 2024 | 10.29 | 10.49 | 9.64 | 9.68 | 9.53 | 86,457 |
| 01 Mar 2024 | 9.85 | 10.45 | 9.85 | 10.37 | 10.21 | 58,425 |
| 29 Feb 2024 | 9.97 | 10.40 | 9.97 | 10.36 | 10.20 | 88,601 |
| 28 Feb 2024 | 9.88 | 10.04 | 9.52 | 10.00 | 9.84 | 52,916 |
| 27 Feb 2024 | 10.10 | 10.10 | 9.77 | 9.85 | 9.70 | 148,936 |
| 26 Feb 2024 | 9.80 | 10.10 | 9.78 | 10.08 | 9.92 | 66,253 |
| 23 Feb 2024 | 10.29 | 10.30 | 9.82 | 9.92 | 9.76 | 70,419 |
| 22 Feb 2024 | 10.35 | 10.35 | 10.08 | 10.29 | 10.13 | 40,533 |
| 21 Feb 2024 | 10.44 | 10.44 | 10.21 | 10.24 | 10.08 | 38,515 |
| 20 Feb 2024 | 10.55 | 10.55 | 10.33 | 10.48 | 10.32 | 102,483 |
| 19 Feb 2024 | 10.59 | 10.79 | 10.31 | 10.62 | 10.45 | 160,203 |
| 16 Feb 2024 | 10.10 | 10.59 | 10.10 | 10.57 | 10.40 | 137,987 |
| 15 Feb 2024 | 9.76 | 10.12 | 9.75 | 10.12 | 9.96 | 38,350 |
| 14 Feb 2024 | 9.77 | 10.05 | 9.66 | 9.77 | 9.62 | 45,661 |
| 13 Feb 2024 | 9.80 | 9.97 | 9.72 | 9.84 | 9.69 | 20,051 |
| 12 Feb 2024 | 10.15 | 10.15 | 9.61 | 9.89 | 9.73 | 52,527 |
| 09 Feb 2024 | 10.19 | 10.35 | 10.13 | 10.27 | 10.11 | 28,394 |
| 08 Feb 2024 | 10.00 | 10.25 | 10.00 | 10.19 | 10.03 | 49,765 |
| 07 Feb 2024 | 9.91 | 10.11 | 9.91 | 10.07 | 9.91 | 56,276 |
| 06 Feb 2024 | 10.04 | 10.14 | 9.85 | 9.91 | 9.75 | 46,898 |
| 05 Feb 2024 | 9.79 | 10.06 | 9.64 | 10.00 | 9.84 | 67,118 |
| 02 Feb 2024 | 9.60 | 9.84 | 9.46 | 9.79 | 9.64 | 79,087 |
| 01 Feb 2024 | 9.44 | 9.80 | 9.27 | 9.60 | 9.45 | 69,240 |
| 31 Jan 2024 | 9.20 | 9.62 | 9.11 | 9.44 | 9.29 | 98,135 |
| 30 Jan 2024 | 9.44 | 9.50 | 9.20 | 9.20 | 9.06 | 70,945 |
| 29 Jan 2024 | 9.15 | 9.71 | 9.13 | 9.47 | 9.32 | 68,436 |
| 25 Jan 2024 | 9.10 | 9.29 | 9.05 | 9.20 | 9.06 | 57,647 |
| 24 Jan 2024 | 9.20 | 9.25 | 9.06 | 9.24 | 9.10 | 110,601 |
| 23 Jan 2024 | 9.20 | 9.40 | 9.09 | 9.30 | 9.15 | 31,321 |
| 22 Jan 2024 | 8.84 | 9.31 | 8.84 | 9.20 | 9.06 | 58,528 |
| 19 Jan 2024 | 8.78 | 8.90 | 8.72 | 8.84 | 8.70 | 21,993 |
| 18 Jan 2024 | 8.77 | 8.88 | 8.65 | 8.85 | 8.71 | 35,092 |
| 17 Jan 2024 | 8.67 | 8.86 | 8.63 | 8.77 | 8.63 | 39,280 |
| 16 Jan 2024 | 8.64 | 8.83 | 8.62 | 8.83 | 8.69 | 35,516 |
| 15 Jan 2024 | 8.71 | 8.74 | 8.64 | 8.70 | 8.56 | 17,650 |
| 12 Jan 2024 | 8.71 | 8.90 | 8.71 | 8.90 | 8.76 | 8,499 |
| 11 Jan 2024 | 8.65 | 9.00 | 8.65 | 8.95 | 8.81 | 30,477 |
| 10 Jan 2024 | 8.61 | 8.87 | 8.61 | 8.87 | 8.73 | 23,029 |
| 09 Jan 2024 | 8.60 | 8.86 | 8.51 | 8.77 | 8.63 | 35,915 |
| 08 Jan 2024 | 8.75 | 8.80 | 8.56 | 8.80 | 8.66 | 31,237 |
| 05 Jan 2024 | 8.61 | 8.79 | 8.60 | 8.67 | 8.53 | 7,471 |
| 04 Jan 2024 | 8.74 | 8.74 | 8.61 | 8.61 | 8.48 | 3,492 |
| 03 Jan 2024 | 8.79 | 8.79 | 8.61 | 8.71 | 8.57 | 5,619 |
| 02 Jan 2024 | 8.79 | 8.79 | 8.66 | 8.79 | 8.65 | 961 |
| 29 Dec 2023 | 8.79 | 8.80 | 8.57 | 8.79 | 8.65 | 23,789 |
| 28 Dec 2023 | 8.88 | 8.89 | 8.63 | 8.80 | 8.66 | 12,282 |
| 27 Dec 2023 | 8.60 | 8.89 | 8.60 | 8.89 | 8.75 | 13,508 |
| 22 Dec 2023 | 8.64 | 8.68 | 8.59 | 8.68 | 8.54 | 10,421 |
| 21 Dec 2023 | 8.50 | 8.68 | 8.50 | 8.64 | 8.50 | 34,222 |
| 20 Dec 2023 | 8.65 | 8.70 | 8.62 | 8.68 | 8.54 | 11,560 |
| 19 Dec 2023 | 8.60 | 8.65 | 8.52 | 8.61 | 8.48 | 85,666 |
| 18 Dec 2023 | 8.50 | 8.74 | 8.50 | 8.60 | 8.47 | 27,764 |
| 15 Dec 2023 | 8.52 | 8.68 | 8.50 | 8.60 | 8.47 | 42,031 |
| 14 Dec 2023 | 8.70 | 8.85 | 8.61 | 8.85 | 8.71 | 41,644 |
| 13 Dec 2023 | 8.50 | 8.74 | 8.35 | 8.74 | 8.60 | 18,456 |
| 12 Dec 2023 | 8.51 | 8.57 | 8.10 | 8.53 | 8.40 | 35,090 |
| 11 Dec 2023 | 8.40 | 8.60 | 8.40 | 8.60 | 8.47 | 15,143 |
| 08 Dec 2023 | 8.51 | 8.60 | 8.38 | 8.60 | 8.47 | 23,772 |
| 07 Dec 2023 | 8.21 | 8.50 | 8.21 | 8.50 | 8.37 | 71,476 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.