Australia markets open in 1 hour 19 minutes

PSC Insurance Group Limited (PSI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.9300+0.0300 (+0.61%)
At close: 04:10PM AEDT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20224.89004.95004.84004.93004.930039,808
30 Nov 20224.89004.95004.84004.93004.930039,808
29 Nov 20224.96004.96004.83004.90004.900085,908
28 Nov 20225.01005.01004.98004.99004.990035,015
25 Nov 20224.96005.04004.95005.00005.000085,462
24 Nov 20225.00005.01004.96005.00005.000041,987
23 Nov 20225.08005.08004.97005.00005.000058,247
22 Nov 20225.11005.11004.99005.05005.0500124,042
21 Nov 20225.19005.19005.01005.02005.0200217,286
18 Nov 20224.87005.14004.87005.08005.080085,241
17 Nov 20224.97505.09004.86004.86004.860056,298
16 Nov 20224.99005.00004.91004.96004.960017,418
15 Nov 20225.00005.00004.89005.00005.0000138,280
14 Nov 20224.95005.00004.93004.97004.970024,837
11 Nov 20224.95005.03004.94005.02005.0200153,708
10 Nov 20224.95004.95004.81004.95004.950074,325
09 Nov 20224.85004.90004.81004.90004.900041,668
08 Nov 20224.76004.90004.76004.90004.9000177,013
07 Nov 20225.02005.02004.84004.84004.840050,863
04 Nov 20224.91004.99004.84004.99004.990066,577
03 Nov 20224.95004.98004.87004.95004.950034,624
02 Nov 20224.95005.04004.84004.89004.8900176,996
01 Nov 20224.79004.95004.79004.95004.950014,908
31 Oct 20224.84004.92004.77004.80004.800029,079
28 Oct 20224.88004.88004.76004.88004.880056,752
27 Oct 20224.94004.96004.83004.87004.870036,603
26 Oct 20224.80004.87004.74004.81004.810034,419
25 Oct 20224.75004.80504.73004.80004.8000412,247
24 Oct 20224.80004.80004.70004.72004.720087,886
21 Oct 20224.66004.80004.65004.80004.8000287,550
20 Oct 20224.76004.80004.66004.80004.800020,567
19 Oct 20224.80004.80004.70004.70004.700021,663
18 Oct 20224.66004.78004.66004.74004.740032,876
17 Oct 20224.80004.80004.66004.70004.700022,233
14 Oct 20224.88004.88004.79004.80004.800012,888
13 Oct 20224.85004.85004.75004.80004.800038,101
12 Oct 20224.80004.87004.78004.85004.850078,653
11 Oct 20224.87004.87004.75004.80004.800027,911
10 Oct 20224.87004.87004.76004.78004.780024,052
07 Oct 20224.92004.94004.82004.87004.870082,609
06 Oct 20224.90004.92004.89004.90004.9000203,056
05 Oct 20224.81004.90004.81004.90004.900038,123
04 Oct 20224.88004.88004.75004.77004.770090,847
03 Oct 20224.85004.85004.69004.80004.800032,234
30 Sept 20224.88004.88004.76004.80004.800047,869
29 Sept 20224.90004.90004.80004.87004.870058,353
28 Sept 20224.88004.89004.72504.75004.7500203,666
27 Sept 20224.65004.90004.65004.90004.900068,233
26 Sept 20224.60004.85004.60004.70004.700046,765
23 Sept 20224.90004.90004.67004.70004.700067,111
21 Sept 20224.90004.92004.84004.90004.900078,136
20 Sept 20224.96004.99004.91004.94004.940029,814
19 Sept 20224.93004.98004.93004.96004.960013,246
16 Sept 20225.05005.05004.92004.93004.930084,361
15 Sept 20225.03005.07004.95005.00005.0000461,125
14 Sept 20225.20005.20004.75004.89004.8900280,420
13 Sept 20224.97004.97004.86504.97004.970030,720
13 Sept 20220.075 Dividend
12 Sept 20225.00005.06004.96005.06004.985016,439
09 Sept 20224.99004.99004.88004.96004.886554,703
08 Sept 20225.06005.06004.92004.96004.886517,329
07 Sept 20225.03005.09004.92004.92004.847188,660
06 Sept 20225.20005.22005.04005.04004.965357,913
05 Sept 20225.11005.25005.03005.23005.152561,396
02 Sept 20225.09005.13004.97505.13005.0540217,293
01 Sept 20225.20005.20005.07005.10005.024469,050
31 Aug 20225.28005.30005.14005.20005.122957,788
30 Aug 20225.19005.27005.06005.27005.191973,174
29 Aug 20225.16005.16005.05005.10005.024478,327
26 Aug 20225.04005.27005.04005.16005.0835234,830
25 Aug 20224.88005.07004.88005.00004.9259567,912
24 Aug 20224.80004.87004.70004.79004.71901,158,683
23 Aug 20224.60004.68004.50004.56004.492458,439
22 Aug 20224.60004.60004.46004.60004.5318187,573
19 Aug 20224.50004.53004.40004.51004.443228,747
18 Aug 20224.45004.50004.32004.50004.4333104,331
17 Aug 20224.50004.50004.37004.37004.3052299,749
16 Aug 20224.49004.49004.35004.49004.4234190,188
15 Aug 20224.49004.49004.35004.42004.35458,212
12 Aug 20224.49004.49004.38004.38004.31515,716
11 Aug 20224.42004.48004.38004.42004.354547,898
10 Aug 20224.39004.39004.28004.37004.305289,666
09 Aug 20224.46004.46004.38004.42004.35457,646
08 Aug 20224.47004.50004.39004.48004.413636,143
05 Aug 20224.50004.54004.36004.36004.295412,178
04 Aug 20224.45004.52004.41004.46004.393939,520
03 Aug 20224.37004.49004.30004.45004.384044,772
02 Aug 20224.37004.37004.28004.31004.246129,624
01 Aug 20224.40004.40004.20004.22004.157549,462
29 July 20224.15004.41004.15004.40004.334860,876
28 July 20224.25004.25004.02004.15004.0885141,304
27 July 20224.15004.17004.06004.17004.108289,287
26 July 20224.20004.20004.02004.02003.9604244,526
25 July 20224.29004.29004.08004.08004.0195140,014
22 July 20224.19004.29004.14004.29004.226444,527
21 July 20224.14004.19004.14004.19004.127915,348
20 July 20224.15004.19004.11004.19004.1279216,357
19 July 20224.17004.17004.05004.11004.0491101,298
18 July 20224.20004.20004.10004.10004.039241,920
15 July 20224.15004.18004.12004.18004.118011,088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...