Australia markets closed

PSC Insurance Group Limited (PSI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.180.00 (0.00%)
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20246.186.186.186.186.18-
03 Oct 20246.186.186.186.186.18-
02 Oct 20246.186.186.176.186.181,706,688
01 Oct 20246.176.186.176.186.182,579,778
30 Sept 20246.186.186.176.176.17942,497
27 Sept 20246.176.186.176.176.17683,917
26 Sept 20246.176.186.166.186.181,584,659
25 Sept 20246.176.186.166.186.18550,219
24 Sept 20246.166.186.156.166.16160,574
23 Sept 20246.166.176.156.166.16264,838
20 Sept 20246.156.166.156.166.16722,433
19 Sept 20246.156.166.156.156.15177,607
18 Sept 20246.136.156.136.156.15528,300
17 Sept 20246.116.126.106.106.10297,433
16 Sept 20246.116.126.116.116.11456,926
13 Sept 20246.116.126.116.116.11364,776
12 Sept 20246.116.126.116.116.113,396,540
11 Sept 20246.116.126.116.116.11888,108
10 Sept 20246.116.126.106.106.102,069,653
09 Sept 20246.116.126.106.116.111,418,966
06 Sept 20246.116.136.116.116.11159,663
05 Sept 20246.116.136.116.116.11196,447
04 Sept 20246.116.136.116.116.11634,387
03 Sept 20246.116.146.116.116.11674,866
02 Sept 20246.116.126.106.116.11276,804
30 Aug 20246.116.126.106.116.11494,933
29 Aug 20246.106.116.106.116.11334,645
28 Aug 20246.116.126.106.116.111,054,149
27 Aug 20246.116.126.116.116.11104,417
26 Aug 20246.106.136.106.116.11101,906
23 Aug 20246.116.126.106.106.10367,431
22 Aug 20246.106.126.096.116.11554,815
21 Aug 20246.096.106.086.096.09427,661
20 Aug 20246.086.106.086.096.09756,352
19 Aug 20246.076.096.076.096.09541,091
16 Aug 20246.086.086.076.086.08626,143
15 Aug 20246.076.086.076.076.071,269,200
14 Aug 20246.086.096.076.076.072,044,682
13 Aug 20246.096.096.086.096.09247,058
12 Aug 20246.086.096.086.086.08116,419
09 Aug 20246.086.096.076.086.08277,665
08 Aug 20246.076.086.076.086.08306,310
07 Aug 20246.086.086.076.076.07318,972
06 Aug 20246.086.086.076.076.07522,651
05 Aug 20246.086.096.076.076.071,077,290
02 Aug 20246.096.096.076.086.08676,815
01 Aug 20246.096.096.086.096.09239,366
31 July 20246.096.096.076.086.08324,978
30 July 20246.086.096.086.096.09385,599
29 July 20246.096.096.076.076.07486,132
26 July 20246.086.096.086.096.0973,823
25 July 20246.076.096.076.096.092,167,897
24 July 20246.076.086.076.086.082,123,132
23 July 20246.076.086.066.076.07824,728
22 July 20246.086.086.076.086.08313,316
19 July 20246.066.086.066.086.08280,063
18 July 20246.076.076.066.066.061,067,035
17 July 20246.066.076.066.066.06335,786
16 July 20246.056.076.056.066.06350,695
15 July 20246.066.076.056.066.06523,156
12 July 20246.066.066.056.056.05925,365
11 July 20246.066.066.056.066.06122,607
10 July 20246.056.066.056.056.05747,388
09 July 20246.056.056.046.046.04233,197
08 July 20246.066.066.046.046.041,265,149
05 July 20246.056.066.046.066.061,116,387
04 July 20246.056.056.046.056.05368,727
03 July 20246.046.056.046.056.054,960,288
02 July 20246.046.056.046.046.041,440,290
01 July 20246.056.066.046.046.041,180,800
28 June 20246.046.066.046.056.05220,164
27 June 20246.056.066.046.046.04597,325
26 June 20246.056.066.046.046.04484,808
25 June 20246.056.066.056.056.05924,461
24 June 20246.066.066.046.046.041,817,162
21 June 20246.056.066.056.066.06961,434
20 June 20246.046.056.046.056.05238,174
19 June 20246.046.056.046.046.04323,180
18 June 20246.046.056.046.046.04784,284
17 June 20246.056.056.046.046.04726,056
14 June 20246.046.056.046.046.04549,664
13 June 20246.056.056.036.046.04281,926
12 June 20246.066.066.036.056.05319,833
11 June 20246.046.066.046.066.061,362,591
07 June 20246.046.046.036.036.03523,327
06 June 20246.036.046.036.046.04842,499
05 June 20246.046.046.036.046.04688,901
04 June 20246.036.056.036.046.041,810,535
03 June 20246.056.056.026.036.03879,114
31 May 20246.056.056.036.056.05412,163
30 May 20246.056.066.046.056.05631,029
29 May 20246.066.066.036.056.05920,495
28 May 20246.046.086.026.026.02509,707
27 May 20246.046.096.036.066.061,341,447
24 May 20246.036.036.026.036.03877,026
23 May 20246.036.036.026.026.021,439,978
22 May 20246.026.036.016.036.031,203,876
21 May 20246.026.036.016.036.032,247,216
20 May 20246.026.036.026.026.02903,544
17 May 20246.026.036.026.036.032,931,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...