Australia markets open in 4 hours 54 minutes

PSC Insurance Group Limited (PSI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.42-0.03 (-0.55%)
At close: 04:11PM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20245.455.455.425.425.4225,819
11 Apr 20245.465.465.415.455.45243,977
10 Apr 20245.445.505.405.465.46172,172
09 Apr 20245.455.515.415.435.43235,215
08 Apr 20245.435.495.435.435.4330,132
05 Apr 20245.505.525.405.495.49127,297
04 Apr 20245.455.525.425.505.50184,339
03 Apr 20245.585.585.395.485.48268,624
02 Apr 20245.445.575.425.565.56132,325
28 Mar 20245.405.455.385.425.4259,243
27 Mar 20245.385.455.315.445.44108,764
26 Mar 20245.365.415.325.385.38584,724
25 Mar 20245.405.425.365.385.38114,644
22 Mar 20245.445.445.335.405.401,076,434
21 Mar 20245.395.485.385.435.43247,314
20 Mar 20245.225.405.215.325.321,385,739
19 Mar 20245.255.325.235.265.26337,704
18 Mar 20245.345.385.275.275.27127,670
15 Mar 20245.455.455.275.395.39268,653
14 Mar 20245.205.485.145.455.45930,330
13 Mar 20245.015.175.015.155.15588,908
12 Mar 20244.874.884.804.854.85219,496
12 Mar 20240.057 Dividend
11 Mar 20244.914.974.894.944.88126,147
08 Mar 20245.005.004.945.004.94184,828
07 Mar 20244.935.024.934.994.93178,303
06 Mar 20244.904.984.904.964.9087,085
05 Mar 20244.955.004.924.934.8751,910
04 Mar 20244.955.004.934.974.91215,977
01 Mar 20244.904.964.894.954.892,195,431
29 Feb 20244.874.954.844.934.87122,015
28 Feb 20244.804.874.764.844.78201,214
27 Feb 20244.804.844.764.844.78398,536
26 Feb 20244.834.834.754.834.77161,333
23 Feb 20244.844.984.834.864.80274,462
22 Feb 20244.754.904.644.814.75622,542
21 Feb 20244.614.834.604.824.76591,814
20 Feb 20244.604.744.604.734.681,847,205
19 Feb 20244.604.734.604.654.60442,330
16 Feb 20244.654.704.614.674.62147,637
15 Feb 20244.644.744.644.674.6269,785
14 Feb 20244.574.724.504.724.671,166,663
13 Feb 20244.564.604.524.574.52230,694
12 Feb 20244.604.604.504.574.52229,893
09 Feb 20244.674.694.614.614.567,382
08 Feb 20244.734.774.634.674.6266,216
07 Feb 20244.724.764.604.664.61240,107
06 Feb 20244.804.854.754.804.74286,090
05 Feb 20244.804.824.724.804.74125,158
02 Feb 20244.764.794.714.794.73126,979
01 Feb 20244.824.824.754.784.7253,156
31 Jan 20244.704.814.694.814.75326,412
30 Jan 20244.854.854.674.794.7379,098
29 Jan 20244.754.784.654.784.7244,499
25 Jan 20244.624.754.624.754.70107,274
24 Jan 20244.584.684.584.654.60104,628
23 Jan 20244.604.684.564.634.58127,600
22 Jan 20244.504.614.504.594.5424,252
19 Jan 20244.524.604.514.584.5337,178
18 Jan 20244.594.614.534.544.4979,780
17 Jan 20244.614.624.564.594.5462,422
16 Jan 20244.564.614.554.594.5436,074
15 Jan 20244.504.604.474.604.5549,605
12 Jan 20244.524.684.514.604.55225,762
11 Jan 20244.574.574.494.514.46100,188
10 Jan 20244.564.584.484.544.4946,277
09 Jan 20244.524.554.484.534.4812,201
08 Jan 20244.534.544.434.494.44322,416
05 Jan 20244.594.594.524.534.489,845
04 Jan 20244.534.574.534.544.4934,054
03 Jan 20244.484.614.484.604.5577,082
02 Jan 20244.674.694.614.694.6434,021
29 Dec 20234.524.674.524.674.62195,318
28 Dec 20234.444.574.434.574.52266,580
27 Dec 20234.444.444.374.434.3822,420
22 Dec 20234.454.454.374.374.32139,313
21 Dec 20234.424.474.414.424.37124,637
20 Dec 20234.434.534.404.504.45542,396
19 Dec 20234.444.484.384.484.4389,800
18 Dec 20234.404.464.374.464.41257,895
15 Dec 20234.404.444.404.404.35199,822
14 Dec 20234.444.484.424.454.40366,573
13 Dec 20234.404.434.404.404.35146,769
12 Dec 20234.404.434.394.404.35277,009
11 Dec 20234.404.434.364.434.3874,945
08 Dec 20234.324.404.304.344.2957,921
07 Dec 20234.384.384.264.354.30179,386
06 Dec 20234.384.384.304.314.26147,451
05 Dec 20234.384.384.264.304.25110,146
04 Dec 20234.494.494.324.334.2890,317
01 Dec 20234.404.524.384.504.45224,604
30 Nov 20234.504.544.474.484.43630,098
29 Nov 20234.524.594.494.554.5082,084
28 Nov 20234.484.584.484.534.4879,076
27 Nov 20234.504.544.474.524.47145,766
24 Nov 20234.434.614.434.594.54121,544
23 Nov 20234.444.524.434.504.45224,624
22 Nov 20234.394.484.384.484.43228,177
21 Nov 20234.274.444.224.394.34367,203
20 Nov 20234.304.414.284.394.34110,069
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...