Australia markets close in 3 hours 30 minutes

PSC Insurance Group Limited (PSI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.4400+0.0700 (+1.60%)
As of 12:12PM AEST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20224.45004.46004.32004.44004.44006,439
17 Aug 20224.50004.50004.37004.37004.3700299,749
16 Aug 20224.49004.49004.35004.49004.4900190,188
15 Aug 20224.49004.49004.35004.42004.42008,212
12 Aug 20224.49004.49004.38004.38004.38005,716
11 Aug 20224.42004.48004.38004.42004.420047,898
10 Aug 20224.39004.39004.28004.37004.370089,666
09 Aug 20224.46004.46004.38004.42004.42007,646
08 Aug 20224.47004.50004.39004.48004.480036,143
05 Aug 20224.50004.54004.36004.36004.360012,178
04 Aug 20224.45004.52004.41004.46004.460039,520
03 Aug 20224.37004.49004.30004.45004.450044,772
02 Aug 20224.37004.37004.28004.31004.310029,624
01 Aug 20224.40004.40004.20004.22004.220049,462
29 July 20224.15004.41004.15004.40004.400060,876
28 July 20224.25004.25004.02004.15004.1500141,304
27 July 20224.15004.17004.06004.17004.170089,287
26 July 20224.20004.20004.02004.02004.0200244,526
25 July 20224.29004.29004.08004.08004.0800140,014
22 July 20224.19004.29004.14004.29004.290044,527
21 July 20224.14004.19004.14004.19004.190015,348
20 July 20224.15004.19004.11004.19004.1900216,357
19 July 20224.17004.17004.05004.11004.1100101,298
18 July 20224.20004.20004.10004.10004.100041,920
15 July 20224.15004.18004.12004.18004.180011,088
14 July 20224.11004.19004.02004.19004.190071,090
13 July 20224.05004.07003.95004.00004.0000657,080
12 July 20224.15004.15003.96004.00004.000085,566
11 July 20224.28004.30004.05004.05004.050024,260
08 July 20224.29004.29004.12004.17004.170011,934
07 July 20224.32004.32004.07004.14004.1400896,898
06 July 20224.11004.32004.07004.23004.230085,662
05 July 20224.23004.29004.08004.11004.1100198,300
04 July 20224.30004.30004.11004.23004.230066,728
01 July 20224.14004.30003.95004.16004.1600128,597
30 June 20224.10004.14003.95004.14004.1400227,656
29 June 20224.28004.28004.10004.12004.120026,288
28 June 20224.31004.39004.15004.18004.180068,402
27 June 20224.26004.28004.22004.23004.230024,734
24 June 20224.09004.19004.06004.15004.15002,469,901
23 June 20224.07004.09004.01004.04004.040040,782
22 June 20224.15004.18003.95004.00004.000039,323
21 June 20224.00004.02003.94003.95003.950024,485
20 June 20224.12004.24003.94003.95003.950090,511
17 June 20224.11004.16003.90004.07004.0700164,480
16 June 20224.04004.20004.04004.11004.110097,368
15 June 20224.20004.22004.02004.03004.030074,835
14 June 20224.19004.24004.08004.15004.1500455,952
10 June 20224.35004.40004.26004.30004.3000415,970
09 June 20224.40004.41004.30004.40004.400064,031
08 June 20224.58004.58004.40004.40004.400074,234
07 June 20224.28004.40004.28004.36004.3600102,549
06 June 20224.49004.49004.28504.33004.330060,446
03 June 20224.39004.45004.37004.44004.440086,292
02 June 20224.60004.60004.34004.38004.3800165,777
01 June 20224.60004.60004.50004.50004.5000269,537
31 May 20224.46004.57004.40004.57004.5700220,530
30 May 20224.55004.55004.43004.49004.4900350,013
27 May 20224.50004.51004.38004.45004.4500155,999
26 May 20224.61004.67004.42004.48004.48006,017,325
25 May 20224.61004.89004.60004.80004.8000221,720
24 May 20224.64004.64004.54004.55004.550073,750
23 May 20224.54004.62004.51004.51004.510099,584
20 May 20224.57004.60004.54004.54004.54008,253
19 May 20224.53004.62004.53004.60004.6000111,935
18 May 20224.55004.58504.52004.55004.5500321,757
17 May 20224.56004.59004.47004.55004.550054,972
16 May 20224.58004.60004.55004.59004.590076,597
13 May 20224.45004.57004.39504.57004.570068,061
12 May 20224.47004.47004.31004.45004.450097,697
11 May 20224.56004.56004.47004.47004.470037,022
10 May 20224.63004.64004.50004.53004.530063,018
09 May 20224.60004.72004.58004.61004.6100138,983
06 May 20224.49004.54004.31004.54004.540052,320
05 May 20224.55004.55004.43004.47004.470065,544
04 May 20224.60004.60004.43004.50004.500067,801
03 May 20224.60004.60004.53004.54004.540027,303
02 May 20224.60004.61004.52004.56004.560048,169
29 Apr 20224.68004.68004.55004.60004.600024,227
28 Apr 20224.59004.64004.56004.62004.62001,534,106
27 Apr 20224.55004.57004.50004.53004.5300133,682
26 Apr 20224.61004.64004.53004.55004.550016,037
22 Apr 20224.50004.61004.48004.60004.6000126,211
21 Apr 20224.53004.59004.50004.50004.500028,268
20 Apr 20224.52004.63004.50004.53004.5300104,702
19 Apr 20224.48004.56004.48004.50004.500055,393
14 Apr 20224.48004.54004.48004.48004.480083,214
13 Apr 20224.49004.49004.44004.48004.4800669,729
12 Apr 20224.39004.50004.39004.49004.49001,323,628
11 Apr 20224.31004.48004.31004.43004.430032,014
08 Apr 20224.24004.35004.22004.31004.3100143,817
07 Apr 20224.45004.50004.00004.23004.230070,763
06 Apr 20224.53004.53004.40004.40004.4000682,803
05 Apr 20224.46004.53004.40004.46004.460030,301
04 Apr 20224.51004.54004.48004.50004.500027,011
01 Apr 20224.55004.56004.49004.50004.5000146,912
31 Mar 20224.60004.60004.50004.53004.5300251,447
30 Mar 20224.50004.58004.50004.50004.5000323,929
29 Mar 20224.51004.56004.50004.50004.500048,933
28 Mar 20224.53004.53004.50004.51004.510047,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...