Pacific Smiles Group Limited (PSQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:29PM AEST. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 1.7550 | 1.7600 | 1.7550 | 1.7550 | 1.7550 | 9,941 |
| 10 Sept 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 2,375 |
| 09 Sept 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 176,475 |
| 06 Sept 2024 | 1.7750 | 1.7750 | 1.7600 | 1.7600 | 1.7600 | 285,613 |
| 05 Sept 2024 | 1.7800 | 1.7900 | 1.7650 | 1.7850 | 1.7850 | 216,885 |
| 04 Sept 2024 | 1.8000 | 1.8000 | 1.7850 | 1.8000 | 1.8000 | 136 |
| 03 Sept 2024 | 1.8050 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 126,832 |
| 02 Sept 2024 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 376,157 |
| 30 Aug 2024 | 1.7750 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 413,063 |
| 29 Aug 2024 | 1.8250 | 1.8250 | 1.8000 | 1.8150 | 1.8150 | 8,780 |
| 28 Aug 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8250 | 1.8250 | 2,309,843 |
| 27 Aug 2024 | 1.7900 | 1.8250 | 1.7750 | 1.7800 | 1.7800 | 24,444 |
| 26 Aug 2024 | 1.7725 | 1.7900 | 1.7650 | 1.7900 | 1.7900 | 14,835 |
| 23 Aug 2024 | 1.7600 | 1.7750 | 1.7600 | 1.7750 | 1.7750 | 58,342 |
| 22 Aug 2024 | 1.7750 | 1.7750 | 1.7700 | 1.7750 | 1.7750 | 40,285 |
| 21 Aug 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7750 | 1.7750 | 121,758 |
| 20 Aug 2024 | 1.7600 | 1.7750 | 1.7550 | 1.7750 | 1.7750 | 59,404 |
| 19 Aug 2024 | 1.7800 | 1.7800 | 1.7650 | 1.7800 | 1.7800 | 206,446 |
| 16 Aug 2024 | 1.7850 | 1.7950 | 1.7775 | 1.7850 | 1.7850 | 80,500 |
| 15 Aug 2024 | 1.7850 | 1.8000 | 1.7850 | 1.7850 | 1.7850 | 137,221 |
| 14 Aug 2024 | 1.7850 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 41,367 |
| 13 Aug 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 10,756 |
| 12 Aug 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7850 | 1.7850 | 134,456 |
| 09 Aug 2024 | 1.8350 | 1.8350 | 1.7150 | 1.7900 | 1.7900 | 677,322 |
| 08 Aug 2024 | 2.0200 | 2.0200 | 1.8500 | 1.8700 | 1.8700 | 513,552 |
| 07 Aug 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 1,441,527 |
| 06 Aug 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 553,855 |
| 05 Aug 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 608,758 |
| 02 Aug 2024 | 2.0200 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 1,572,135 |
| 01 Aug 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 475,252 |
| 31 July 2024 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 1,321,917 |
| 30 July 2024 | 1.8900 | 1.8950 | 1.8800 | 1.8850 | 1.8850 | 478,444 |
| 29 July 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 472,865 |
| 26 July 2024 | 1.8500 | 1.8500 | 1.8350 | 1.8450 | 1.8450 | 27,540 |
| 25 July 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8450 | 1.8450 | 52,302 |
| 24 July 2024 | 1.8200 | 1.8250 | 1.8000 | 1.8200 | 1.8200 | 1,155,347 |
| 23 July 2024 | 1.8400 | 1.8650 | 1.8400 | 1.8400 | 1.8400 | 671,604 |
| 22 July 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 19 July 2024 | 1.7950 | 1.8350 | 1.7950 | 1.8200 | 1.8200 | 721,629 |
| 18 July 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 585,367 |
| 17 July 2024 | 1.8200 | 1.8225 | 1.8000 | 1.8000 | 1.8000 | 2,115,871 |
| 16 July 2024 | 1.8250 | 1.8400 | 1.8250 | 1.8300 | 1.8300 | 1,889,367 |
| 15 July 2024 | 1.8400 | 1.8450 | 1.8300 | 1.8400 | 1.8400 | 95,847 |
| 12 July 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 115,825 |
| 11 July 2024 | 1.8400 | 1.8450 | 1.8250 | 1.8400 | 1.8400 | 465,816 |
| 10 July 2024 | 1.8700 | 1.8700 | 1.8450 | 1.8450 | 1.8450 | 64,682 |
| 09 July 2024 | 1.8450 | 1.8500 | 1.8400 | 1.8450 | 1.8450 | 46,535 |
| 08 July 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 53,808 |
| 05 July 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 367,238 |
| 04 July 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 577,444 |
| 03 July 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 02 July 2024 | 1.8850 | 1.8900 | 1.8800 | 1.8850 | 1.8850 | 736,579 |
| 01 July 2024 | 1.8850 | 1.8900 | 1.8825 | 1.8850 | 1.8850 | 47,998 |
| 28 June 2024 | 1.8850 | 1.9000 | 1.8850 | 1.9000 | 1.9000 | 31,888 |
| 27 June 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 60,211 |
| 26 June 2024 | 1.9000 | 2.0400 | 1.9000 | 1.9500 | 1.9500 | 208,098 |
| 25 June 2024 | 1.8950 | 1.9050 | 1.8900 | 1.9050 | 1.9050 | 332,985 |
| 24 June 2024 | 1.9000 | 1.9050 | 1.8900 | 1.8900 | 1.8900 | 1,169,801 |
| 21 June 2024 | 1.9000 | 1.9050 | 1.9000 | 1.9000 | 1.9000 | 138,930 |
| 20 June 2024 | 1.9050 | 1.9050 | 1.9000 | 1.9000 | 1.9000 | 18,735 |
| 19 June 2024 | 1.8950 | 1.9100 | 1.8950 | 1.9000 | 1.9000 | 133,254 |
| 18 June 2024 | 1.8950 | 1.8950 | 1.8900 | 1.8900 | 1.8900 | 34,405 |
| 17 June 2024 | 1.8900 | 1.8950 | 1.8900 | 1.8900 | 1.8900 | 29,314 |
| 14 June 2024 | 1.8900 | 1.8950 | 1.8800 | 1.8850 | 1.8850 | 326,285 |
| 13 June 2024 | 1.8900 | 1.8950 | 1.8800 | 1.8950 | 1.8950 | 172,864 |
| 12 June 2024 | 1.8900 | 1.8950 | 1.8800 | 1.8900 | 1.8900 | 323,020 |
| 11 June 2024 | 1.9000 | 1.9000 | 1.8850 | 1.8850 | 1.8850 | 173,816 |
| 07 June 2024 | 1.8950 | 1.9050 | 1.8950 | 1.9050 | 1.9050 | 15,717 |
| 06 June 2024 | 1.9050 | 1.9050 | 1.8950 | 1.8950 | 1.8950 | 586,576 |
| 05 June 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 66,138 |
| 04 June 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 28,295 |
| 03 June 2024 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 21,950 |
| 31 May 2024 | 1.9050 | 1.9050 | 1.8900 | 1.9000 | 1.9000 | 988,497 |
| 30 May 2024 | 1.9100 | 1.9100 | 1.8950 | 1.8950 | 1.8950 | 378,512 |
| 29 May 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 22,538 |
| 28 May 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 127,168 |
| 27 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 52,493 |
| 24 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 10,000 |
| 23 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 17,214 |
| 22 May 2024 | 1.9150 | 1.9150 | 1.8950 | 1.8950 | 1.8950 | 54,931 |
| 21 May 2024 | 1.9000 | 1.9100 | 1.8950 | 1.9000 | 1.9000 | 456,069 |
| 20 May 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 100,997 |
| 17 May 2024 | 1.9050 | 1.9050 | 1.9000 | 1.9000 | 1.9000 | 65,595 |
| 16 May 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 136,063 |
| 15 May 2024 | 1.9000 | 1.9050 | 1.9000 | 1.9050 | 1.9050 | 87,719 |
| 14 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 13,397 |
| 13 May 2024 | 1.9050 | 1.9050 | 1.9000 | 1.9000 | 1.9000 | 243,416 |
| 10 May 2024 | 1.9000 | 1.9000 | 1.8950 | 1.9000 | 1.9000 | 787,012 |
| 09 May 2024 | 1.9000 | 1.9000 | 1.8950 | 1.8950 | 1.8950 | 522,028 |
| 08 May 2024 | 1.9050 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 261,996 |
| 07 May 2024 | 1.9000 | 1.9000 | 1.8950 | 1.9000 | 1.9000 | 98,340 |
| 06 May 2024 | 1.9000 | 1.9050 | 1.8900 | 1.8900 | 1.8900 | 56,892 |
| 03 May 2024 | 1.9000 | 1.9000 | 1.8750 | 1.8900 | 1.8900 | 130,877 |
| 02 May 2024 | 1.8750 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 1,052,304 |
| 01 May 2024 | 1.8700 | 1.8850 | 1.8700 | 1.8750 | 1.8750 | 103,936 |
| 30 Apr 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 2,615,042 |
| 29 Apr 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 423,612 |
| 26 Apr 2024 | 1.6300 | 1.6450 | 1.6300 | 1.6300 | 1.6300 | 168,389 |
| 24 Apr 2024 | 1.6400 | 1.6450 | 1.6300 | 1.6300 | 1.6300 | 201,290 |
| 23 Apr 2024 | 1.6400 | 1.6450 | 1.6400 | 1.6400 | 1.6400 | 22,769 |
| *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.