PSC Insurance Group Limited (PSI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.24 | 5.32 | 5.24 | 5.30 | 5.30 | 333,071 |
| 23 Apr 2024 | 5.29 | 5.30 | 5.24 | 5.26 | 5.26 | 302,712 |
| 22 Apr 2024 | 5.24 | 5.30 | 5.24 | 5.29 | 5.29 | 222,614 |
| 19 Apr 2024 | 5.29 | 5.30 | 5.19 | 5.24 | 5.24 | 75,088 |
| 18 Apr 2024 | 5.23 | 5.30 | 5.23 | 5.29 | 5.29 | 1,350,260 |
| 17 Apr 2024 | 5.34 | 5.34 | 5.27 | 5.29 | 5.29 | 251,756 |
| 16 Apr 2024 | 5.38 | 5.41 | 5.28 | 5.29 | 5.29 | 103,547 |
| 15 Apr 2024 | 5.42 | 5.45 | 5.38 | 5.39 | 5.39 | 94,670 |
| 12 Apr 2024 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | 25,819 |
| 11 Apr 2024 | 5.46 | 5.46 | 5.41 | 5.45 | 5.45 | 243,977 |
| 10 Apr 2024 | 5.44 | 5.50 | 5.40 | 5.46 | 5.46 | 172,172 |
| 09 Apr 2024 | 5.45 | 5.51 | 5.41 | 5.43 | 5.43 | 235,215 |
| 08 Apr 2024 | 5.43 | 5.49 | 5.43 | 5.43 | 5.43 | 30,132 |
| 05 Apr 2024 | 5.50 | 5.52 | 5.40 | 5.49 | 5.49 | 127,297 |
| 04 Apr 2024 | 5.45 | 5.52 | 5.42 | 5.50 | 5.50 | 184,339 |
| 03 Apr 2024 | 5.58 | 5.58 | 5.39 | 5.48 | 5.48 | 268,624 |
| 02 Apr 2024 | 5.44 | 5.57 | 5.42 | 5.56 | 5.56 | 132,325 |
| 28 Mar 2024 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | 59,243 |
| 27 Mar 2024 | 5.38 | 5.45 | 5.31 | 5.44 | 5.44 | 108,764 |
| 26 Mar 2024 | 5.36 | 5.41 | 5.32 | 5.38 | 5.38 | 584,724 |
| 25 Mar 2024 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | 114,644 |
| 22 Mar 2024 | 5.44 | 5.44 | 5.33 | 5.40 | 5.40 | 1,076,434 |
| 21 Mar 2024 | 5.39 | 5.48 | 5.38 | 5.43 | 5.43 | 247,314 |
| 20 Mar 2024 | 5.22 | 5.40 | 5.21 | 5.32 | 5.32 | 1,385,739 |
| 19 Mar 2024 | 5.25 | 5.32 | 5.23 | 5.26 | 5.26 | 337,704 |
| 18 Mar 2024 | 5.34 | 5.38 | 5.27 | 5.27 | 5.27 | 127,670 |
| 15 Mar 2024 | 5.45 | 5.45 | 5.27 | 5.39 | 5.39 | 268,653 |
| 14 Mar 2024 | 5.20 | 5.48 | 5.14 | 5.45 | 5.45 | 930,330 |
| 13 Mar 2024 | 5.01 | 5.17 | 5.01 | 5.15 | 5.15 | 588,908 |
| 12 Mar 2024 | 4.87 | 4.88 | 4.80 | 4.85 | 4.85 | 219,496 |
| 12 Mar 2024 | 0.057 Dividend | |||||
| 11 Mar 2024 | 4.91 | 4.97 | 4.89 | 4.94 | 4.88 | 126,147 |
| 08 Mar 2024 | 5.00 | 5.00 | 4.94 | 5.00 | 4.94 | 184,828 |
| 07 Mar 2024 | 4.93 | 5.02 | 4.93 | 4.99 | 4.93 | 178,303 |
| 06 Mar 2024 | 4.90 | 4.98 | 4.90 | 4.96 | 4.90 | 87,085 |
| 05 Mar 2024 | 4.95 | 5.00 | 4.92 | 4.93 | 4.87 | 51,910 |
| 04 Mar 2024 | 4.95 | 5.00 | 4.93 | 4.97 | 4.91 | 215,977 |
| 01 Mar 2024 | 4.90 | 4.96 | 4.89 | 4.95 | 4.89 | 2,195,431 |
| 29 Feb 2024 | 4.87 | 4.95 | 4.84 | 4.93 | 4.87 | 122,015 |
| 28 Feb 2024 | 4.80 | 4.87 | 4.76 | 4.84 | 4.78 | 201,214 |
| 27 Feb 2024 | 4.80 | 4.84 | 4.76 | 4.84 | 4.78 | 398,536 |
| 26 Feb 2024 | 4.83 | 4.83 | 4.75 | 4.83 | 4.77 | 161,333 |
| 23 Feb 2024 | 4.84 | 4.98 | 4.83 | 4.86 | 4.80 | 274,462 |
| 22 Feb 2024 | 4.75 | 4.90 | 4.64 | 4.81 | 4.75 | 622,542 |
| 21 Feb 2024 | 4.61 | 4.83 | 4.60 | 4.82 | 4.76 | 591,814 |
| 20 Feb 2024 | 4.60 | 4.74 | 4.60 | 4.73 | 4.68 | 1,847,205 |
| 19 Feb 2024 | 4.60 | 4.73 | 4.60 | 4.65 | 4.60 | 442,330 |
| 16 Feb 2024 | 4.65 | 4.70 | 4.61 | 4.67 | 4.62 | 147,637 |
| 15 Feb 2024 | 4.64 | 4.74 | 4.64 | 4.67 | 4.62 | 69,785 |
| 14 Feb 2024 | 4.57 | 4.72 | 4.50 | 4.72 | 4.67 | 1,166,663 |
| 13 Feb 2024 | 4.56 | 4.60 | 4.52 | 4.57 | 4.52 | 230,694 |
| 12 Feb 2024 | 4.60 | 4.60 | 4.50 | 4.57 | 4.52 | 229,893 |
| 09 Feb 2024 | 4.67 | 4.69 | 4.61 | 4.61 | 4.56 | 7,382 |
| 08 Feb 2024 | 4.73 | 4.77 | 4.63 | 4.67 | 4.62 | 66,216 |
| 07 Feb 2024 | 4.72 | 4.76 | 4.60 | 4.66 | 4.61 | 240,107 |
| 06 Feb 2024 | 4.80 | 4.85 | 4.75 | 4.80 | 4.74 | 286,090 |
| 05 Feb 2024 | 4.80 | 4.82 | 4.72 | 4.80 | 4.74 | 125,158 |
| 02 Feb 2024 | 4.76 | 4.79 | 4.71 | 4.79 | 4.73 | 126,979 |
| 01 Feb 2024 | 4.82 | 4.82 | 4.75 | 4.78 | 4.72 | 53,156 |
| 31 Jan 2024 | 4.70 | 4.81 | 4.69 | 4.81 | 4.75 | 326,412 |
| 30 Jan 2024 | 4.85 | 4.85 | 4.67 | 4.79 | 4.73 | 79,098 |
| 29 Jan 2024 | 4.75 | 4.78 | 4.65 | 4.78 | 4.72 | 44,499 |
| 25 Jan 2024 | 4.62 | 4.75 | 4.62 | 4.75 | 4.70 | 107,274 |
| 24 Jan 2024 | 4.58 | 4.68 | 4.58 | 4.65 | 4.60 | 104,628 |
| 23 Jan 2024 | 4.60 | 4.68 | 4.56 | 4.63 | 4.58 | 127,600 |
| 22 Jan 2024 | 4.50 | 4.61 | 4.50 | 4.59 | 4.54 | 24,252 |
| 19 Jan 2024 | 4.52 | 4.60 | 4.51 | 4.58 | 4.53 | 37,178 |
| 18 Jan 2024 | 4.59 | 4.61 | 4.53 | 4.54 | 4.49 | 79,780 |
| 17 Jan 2024 | 4.61 | 4.62 | 4.56 | 4.59 | 4.54 | 62,422 |
| 16 Jan 2024 | 4.56 | 4.61 | 4.55 | 4.59 | 4.54 | 36,074 |
| 15 Jan 2024 | 4.50 | 4.60 | 4.47 | 4.60 | 4.55 | 49,605 |
| 12 Jan 2024 | 4.52 | 4.68 | 4.51 | 4.60 | 4.55 | 225,762 |
| 11 Jan 2024 | 4.57 | 4.57 | 4.49 | 4.51 | 4.46 | 100,188 |
| 10 Jan 2024 | 4.56 | 4.58 | 4.48 | 4.54 | 4.49 | 46,277 |
| 09 Jan 2024 | 4.52 | 4.55 | 4.48 | 4.53 | 4.48 | 12,201 |
| 08 Jan 2024 | 4.53 | 4.54 | 4.43 | 4.49 | 4.44 | 322,416 |
| 05 Jan 2024 | 4.59 | 4.59 | 4.52 | 4.53 | 4.48 | 9,845 |
| 04 Jan 2024 | 4.53 | 4.57 | 4.53 | 4.54 | 4.49 | 34,054 |
| 03 Jan 2024 | 4.48 | 4.61 | 4.48 | 4.60 | 4.55 | 77,082 |
| 02 Jan 2024 | 4.67 | 4.69 | 4.61 | 4.69 | 4.64 | 34,021 |
| 29 Dec 2023 | 4.52 | 4.67 | 4.52 | 4.67 | 4.62 | 195,318 |
| 28 Dec 2023 | 4.44 | 4.57 | 4.43 | 4.57 | 4.52 | 266,580 |
| 27 Dec 2023 | 4.44 | 4.44 | 4.37 | 4.43 | 4.38 | 22,420 |
| 22 Dec 2023 | 4.45 | 4.45 | 4.37 | 4.37 | 4.32 | 139,313 |
| 21 Dec 2023 | 4.42 | 4.47 | 4.41 | 4.42 | 4.37 | 124,637 |
| 20 Dec 2023 | 4.43 | 4.53 | 4.40 | 4.50 | 4.45 | 542,396 |
| 19 Dec 2023 | 4.44 | 4.48 | 4.38 | 4.48 | 4.43 | 89,800 |
| 18 Dec 2023 | 4.40 | 4.46 | 4.37 | 4.46 | 4.41 | 257,895 |
| 15 Dec 2023 | 4.40 | 4.44 | 4.40 | 4.40 | 4.35 | 199,822 |
| 14 Dec 2023 | 4.44 | 4.48 | 4.42 | 4.45 | 4.40 | 366,573 |
| 13 Dec 2023 | 4.40 | 4.43 | 4.40 | 4.40 | 4.35 | 146,769 |
| 12 Dec 2023 | 4.40 | 4.43 | 4.39 | 4.40 | 4.35 | 277,009 |
| 11 Dec 2023 | 4.40 | 4.43 | 4.36 | 4.43 | 4.38 | 74,945 |
| 08 Dec 2023 | 4.32 | 4.40 | 4.30 | 4.34 | 4.29 | 57,921 |
| 07 Dec 2023 | 4.38 | 4.38 | 4.26 | 4.35 | 4.30 | 179,386 |
| 06 Dec 2023 | 4.38 | 4.38 | 4.30 | 4.31 | 4.26 | 147,451 |
| 05 Dec 2023 | 4.38 | 4.38 | 4.26 | 4.30 | 4.25 | 110,146 |
| 04 Dec 2023 | 4.49 | 4.49 | 4.32 | 4.33 | 4.28 | 90,317 |
| 01 Dec 2023 | 4.40 | 4.52 | 4.38 | 4.50 | 4.45 | 224,604 |
| 30 Nov 2023 | 4.50 | 4.54 | 4.47 | 4.48 | 4.43 | 630,098 |
| *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.