Pacific Smiles Group Limited (PSQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:42PM 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 | 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 |
| 22 Apr 2024 | 1.6450 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 126,810 |
| 19 Apr 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6450 | 1.6450 | 364,921 |
| 18 Apr 2024 | 1.6500 | 1.6550 | 1.6400 | 1.6550 | 1.6550 | 16,222 |
| 17 Apr 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 30,388 |
| 16 Apr 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 217,590 |
| 15 Apr 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 18,392 |
| 12 Apr 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 19,500 |
| 11 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3,552 |
| 10 Apr 2024 | 1.6350 | 1.6500 | 1.6350 | 1.6500 | 1.6500 | 1,097,064 |
| 09 Apr 2024 | 1.6350 | 1.6400 | 1.6350 | 1.6350 | 1.6350 | 28,751 |
| 08 Apr 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 54,984 |
| 05 Apr 2024 | 1.6100 | 1.6350 | 1.6100 | 1.6350 | 1.6350 | 49,763 |
| 04 Apr 2024 | 1.6200 | 1.6250 | 1.6100 | 1.6100 | 1.6100 | 73,011 |
| 03 Apr 2024 | 1.6150 | 1.6150 | 1.5950 | 1.5950 | 1.5950 | 10,249 |
| 02 Apr 2024 | 1.5950 | 1.6150 | 1.5950 | 1.6150 | 1.6150 | 7,992 |
| 28 Mar 2024 | 1.6000 | 1.6000 | 1.5950 | 1.6000 | 1.6000 | 52,451 |
| 27 Mar 2024 | 1.6150 | 1.6250 | 1.5900 | 1.6000 | 1.6000 | 162,515 |
| 26 Mar 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 8,736 |
| 25 Mar 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 34,319 |
| 22 Mar 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 36,325 |
| 21 Mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 68,305 |
| 21 Mar 2024 | 0.021 Dividend | |||||
| 20 Mar 2024 | 1.6650 | 1.6750 | 1.6200 | 1.6200 | 1.5990 | 204,945 |
| 19 Mar 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6600 | 1.6385 | 812,077 |
| 18 Mar 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4900 | 1.4707 | 67,728 |
| 15 Mar 2024 | 1.4700 | 1.4750 | 1.4500 | 1.4650 | 1.4460 | 12,707 |
| 14 Mar 2024 | 1.4900 | 1.4950 | 1.4750 | 1.4950 | 1.4756 | 17,304 |
| 13 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4608 | - |
| 12 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4608 | 200 |
| 11 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4608 | 641 |
| 08 Mar 2024 | 1.5200 | 1.5450 | 1.5000 | 1.5000 | 1.4806 | 48,736 |
| 07 Mar 2024 | 1.4850 | 1.5200 | 1.4500 | 1.5050 | 1.4855 | 16,384 |
| 06 Mar 2024 | 1.5500 | 1.5500 | 1.4850 | 1.4850 | 1.4658 | 20,492 |
| 05 Mar 2024 | 1.4300 | 1.5500 | 1.4300 | 1.5500 | 1.5299 | 13,307 |
| 04 Mar 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4065 | - |
| 01 Mar 2024 | 1.4100 | 1.4750 | 1.4100 | 1.4250 | 1.4065 | 45,405 |
| 29 Feb 2024 | 1.4100 | 1.4150 | 1.3900 | 1.4000 | 1.3819 | 1,505,854 |
| 28 Feb 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3819 | 1,253,725 |
| 27 Feb 2024 | 1.4000 | 1.4050 | 1.3900 | 1.3950 | 1.3769 | 383,471 |
| 26 Feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.3819 | 67,656 |
| 23 Feb 2024 | 1.3750 | 1.4100 | 1.3750 | 1.3950 | 1.3769 | 157,773 |
| 22 Feb 2024 | 1.4050 | 1.4050 | 1.4000 | 1.4000 | 1.3819 | 768,091 |
| 21 Feb 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3819 | 40,228 |
| 20 Feb 2024 | 1.3950 | 1.3950 | 1.3700 | 1.3900 | 1.3720 | 42,862 |
| 19 Feb 2024 | 1.3950 | 1.4050 | 1.3950 | 1.4000 | 1.3819 | 34,644 |
| 16 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3819 | 6,150 |
| 15 Feb 2024 | 1.3900 | 1.3950 | 1.3750 | 1.3950 | 1.3769 | 21,784 |
| 14 Feb 2024 | 1.3900 | 1.4050 | 1.3900 | 1.3950 | 1.3769 | 374,283 |
| 13 Feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.3819 | 140,006 |
| 12 Feb 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.4016 | 34,429 |
| 09 Feb 2024 | 1.4550 | 1.4750 | 1.4200 | 1.4300 | 1.4115 | 717,193 |
| 08 Feb 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4200 | 1.4016 | 32,180 |
| 07 Feb 2024 | 1.4350 | 1.4350 | 1.4150 | 1.4350 | 1.4164 | 63,022 |
| 06 Feb 2024 | 1.4500 | 1.4500 | 1.4350 | 1.4350 | 1.4164 | 204,540 |
| 05 Feb 2024 | 1.4550 | 1.4550 | 1.4450 | 1.4500 | 1.4312 | 74,211 |
| 02 Feb 2024 | 1.4500 | 1.4650 | 1.4400 | 1.4500 | 1.4312 | 304,521 |
| 01 Feb 2024 | 1.4700 | 1.4800 | 1.4450 | 1.4500 | 1.4312 | 642,838 |
| 31 Jan 2024 | 1.4450 | 1.4450 | 1.4400 | 1.4450 | 1.4263 | 12,389 |
| 30 Jan 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4450 | 1.4263 | 247,480 |
| 29 Jan 2024 | 1.4700 | 1.4800 | 1.4550 | 1.4550 | 1.4361 | 99,168 |
| 25 Jan 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4350 | 1.4164 | 95,371 |
| 24 Jan 2024 | 1.4300 | 1.4350 | 1.4250 | 1.4300 | 1.4115 | 569,159 |
| 23 Jan 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4065 | 13,586 |
| 22 Jan 2024 | 1.4350 | 1.4350 | 1.4200 | 1.4300 | 1.4115 | 77,153 |
| 19 Jan 2024 | 1.4400 | 1.4400 | 1.4350 | 1.4350 | 1.4164 | 46,149 |
| 18 Jan 2024 | 1.4300 | 1.4650 | 1.4300 | 1.4450 | 1.4263 | 4,473 |
| 17 Jan 2024 | 1.4550 | 1.4550 | 1.4350 | 1.4400 | 1.4213 | 576,598 |
| 16 Jan 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4411 | 79,011 |
| 15 Jan 2024 | 1.4550 | 1.4700 | 1.4550 | 1.4700 | 1.4509 | 4,800 |
| 12 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4509 | 1 |
| 11 Jan 2024 | 1.4750 | 1.4800 | 1.4600 | 1.4600 | 1.4411 | 36,591 |
| 10 Jan 2024 | 1.4650 | 1.5000 | 1.4650 | 1.4750 | 1.4559 | 11,936 |
| 09 Jan 2024 | 1.4750 | 1.4900 | 1.4600 | 1.4700 | 1.4509 | 6,944 |
| 08 Jan 2024 | 1.5000 | 1.5050 | 1.4850 | 1.4850 | 1.4658 | 23,506 |
| 05 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4806 | 2,825 |
| 04 Jan 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4855 | - |
| 03 Jan 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4855 | - |
| 02 Jan 2024 | 1.5000 | 1.5050 | 1.4800 | 1.5050 | 1.4855 | 8,172 |
| 29 Dec 2023 | 1.5000 | 1.5000 | 1.4550 | 1.4600 | 1.4411 | 139,411 |
| 28 Dec 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.5200 | 214,069 |
| 27 Dec 2023 | 1.4400 | 1.4600 | 1.4350 | 1.4550 | 1.4361 | 26,087 |
| 22 Dec 2023 | 1.4900 | 1.4900 | 1.4425 | 1.4500 | 1.4312 | 235,222 |
| 21 Dec 2023 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4707 | 251,114 |
| 20 Dec 2023 | 1.4200 | 1.4250 | 1.4100 | 1.4200 | 1.4016 | 930,021 |
| 19 Dec 2023 | 1.4100 | 1.4200 | 1.4100 | 1.4150 | 1.3967 | 242,441 |
| 18 Dec 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4100 | 1.3917 | 918,109 |
| 15 Dec 2023 | 1.1350 | 1.1950 | 1.1350 | 1.1950 | 1.1795 | 263,375 |
| 14 Dec 2023 | 1.1150 | 1.1300 | 1.1075 | 1.1150 | 1.1005 | 696,970 |
| 13 Dec 2023 | 1.1250 | 1.1250 | 1.0900 | 1.1000 | 1.0857 | 1,467,662 |
| 12 Dec 2023 | 1.0650 | 1.1300 | 1.0600 | 1.1050 | 1.0907 | 257,900 |
| 11 Dec 2023 | 1.0950 | 1.1000 | 1.0600 | 1.0600 | 1.0463 | 1,257,877 |
| 08 Dec 2023 | 1.0700 | 1.1000 | 1.0450 | 1.0950 | 1.0808 | 117,135 |
| 07 Dec 2023 | 1.0300 | 1.0950 | 1.0300 | 1.0950 | 1.0808 | 613,899 |
| 06 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0413 | 947 |
| 05 Dec 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0550 | 1.0413 | 16,345 |
| 04 Dec 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0463 | 23,320 |
| 01 Dec 2023 | 1.0250 | 1.0500 | 1.0150 | 1.0300 | 1.0166 | 168,321 |
| 30 Nov 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0759 | 25,413 |
| *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.