Australia markets open in 2 hours 49 minutes

Pacific Smiles Group Limited (PSQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6450-0.0200 (-1.20%)
At close: 03:58PM AEST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20221.60501.64501.60001.64501.645016,389
08 Aug 20221.68001.68001.65001.66501.665056,845
05 Aug 20221.67001.67001.65501.67001.670074,756
04 Aug 20221.70001.70501.65501.67001.67001,012,250
03 Aug 20221.73001.73001.71001.72001.72006,352
02 Aug 20221.75001.75001.75001.75001.7500991
01 Aug 20221.75001.75001.74001.75001.750023,086
29 July 20221.74001.74001.74001.74001.7400-
28 July 20221.74001.74501.74001.74001.740030,440
27 July 20221.73001.74001.73001.74001.740095,134
26 July 20221.74001.74001.74001.74001.7400-
25 July 20221.73501.74001.73501.74001.7400100,000
22 July 20221.79501.80001.73001.80001.800021,568
21 July 20221.79501.79501.79501.79501.7950-
20 July 20221.76501.79501.76501.79501.79509,541
19 July 20221.71501.75001.70001.74501.74508,250
18 July 20221.73001.77001.73001.75001.750017,043
15 July 20221.74001.77001.73501.73501.735029,541
14 July 20221.79001.79001.75001.75001.7500844
13 July 20221.86001.86001.79501.81501.8150659,252
12 July 20221.85001.89001.85001.88001.8800222,812
11 July 20221.90001.90001.86001.86001.860019,176
08 July 20221.95501.96001.89001.94001.940070,469
07 July 20221.94001.94501.94001.94501.945011,026
06 July 20221.85001.89001.85001.89001.890029,277
05 July 20221.85001.85001.85001.85001.85002,535
04 July 20221.78001.81001.75501.80001.8000318,706
01 July 20221.79501.80501.78501.78501.78507,063
30 June 20221.85001.85001.80001.80001.800037,781
29 June 20221.81001.85001.81001.85001.850013,432
28 June 20221.84001.85001.78001.82001.8200166,441
27 June 20221.82001.84001.78501.84001.8400532,250
24 June 20221.80501.84501.80501.82001.820034,369
23 June 20221.80501.80501.80001.80501.80501,367
22 June 20221.93001.98001.77501.80001.800059,883
21 June 20221.95001.97001.92501.93001.930010,378
20 June 20221.78001.90501.76501.90001.900034,474
17 June 20221.55501.73001.55501.72001.720026,944
16 June 20221.54501.57501.54501.57501.57502,858
15 June 20221.50501.52001.50001.50001.500063,990
14 June 20221.64001.65001.49001.50001.5000252,503
10 June 20221.56501.61501.54001.61501.6150144,490
09 June 20221.51501.51501.51001.51001.5100274
08 June 20221.45501.60001.45501.51001.5100274,274
07 June 20221.42501.42501.42501.42501.4250365
06 June 20221.55501.55501.39251.42001.4200224,722
03 June 20221.60001.61001.55501.55501.555058,211
02 June 20221.57001.60001.50001.60001.600017,437
01 June 20221.56501.57001.55501.57001.5700555,672
31 May 20221.55501.61001.55501.55501.555027,568
30 May 20221.56001.56001.52501.55001.550013,453
27 May 20221.67001.67001.59501.61001.6100197,391
26 May 20221.68001.73001.66501.70001.700068,010
25 May 20221.63001.64001.63001.64001.64009,727
24 May 20221.60001.66001.60001.61501.615070,533
23 May 20221.58001.59001.46001.55001.550061,228
20 May 20221.65001.66001.55001.56001.560056,188
19 May 20221.76501.76501.65001.66001.660073,738
18 May 20221.81001.81001.66001.76001.760031,509
17 May 20221.77501.81501.76501.81001.81004,851,006
16 May 20221.76501.83501.76501.76501.76507,199
13 May 20221.78501.78501.75001.76501.765030,638
12 May 20221.81001.81501.76001.81001.81003,861
11 May 20221.82751.88501.81001.82001.8200520,630
10 May 20221.90001.90001.72001.86001.860084,418
09 May 20221.95002.00001.91001.91001.910011,292
06 May 20222.02002.03002.02002.02002.020021,196
05 May 20222.16002.16002.02002.08002.08009,272
04 May 20222.20002.20002.10002.10002.100012,569
03 May 20222.28002.29002.20002.20002.20001,048
02 May 20222.34002.38002.25002.25002.250015,992
29 Apr 20222.32002.32002.32002.32002.32002,503
28 Apr 20222.34002.34002.34002.34002.3400401
27 Apr 20222.39002.39002.29002.29002.29007,560
26 Apr 20222.24002.40002.24002.40002.400013,443
22 Apr 20222.23002.24002.22002.24002.24007,018
21 Apr 20222.24002.24002.20002.23002.23005,772
20 Apr 20222.18002.18002.18002.18002.1800-
19 Apr 20222.17002.18002.15002.18002.18007,272
14 Apr 20222.21002.21002.15002.18002.18005,366
13 Apr 20222.19002.26002.17002.26002.26002,800
12 Apr 20222.14002.19002.14002.19002.190028,688
11 Apr 20222.15002.18002.13002.18002.180016,515
08 Apr 20222.11002.11002.10002.10002.10004,020
07 Apr 20222.12002.15002.11002.11002.11003,605
06 Apr 20222.16002.16002.14002.14002.14009,591
05 Apr 20222.15002.19002.15002.19002.19004,592
04 Apr 20222.19002.19002.16002.16002.16001,855
01 Apr 20222.18002.20002.18002.19002.190015,733
31 Mar 20222.18002.19002.18002.18002.18005,791
30 Mar 20222.21002.21002.18002.21002.210092,957
29 Mar 20222.20002.21002.16002.21002.210020,456
28 Mar 20222.13002.18002.12002.18002.180012,701
25 Mar 20222.06002.12002.06002.09002.090027,060
24 Mar 20222.15002.15002.05002.06002.060067,928
23 Mar 20222.21002.22002.16002.16002.160094,878
22 Mar 20222.19002.23002.16002.16002.160022,171
21 Mar 20222.28002.29002.23002.23002.230068,776
18 Mar 20222.27002.28002.27002.28002.280012,333
17 Mar 20222.20002.28002.20002.25002.250012,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...