Australia markets closed

Pacific Smiles Group Limited (PSQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.60000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.60001.60001.59501.60001.600052,451
27 Mar 20241.60001.60001.59501.60001.600052,451
26 Mar 20241.61501.62501.59001.60001.6000162,515
25 Mar 20241.60501.60501.60501.60501.60508,736
24 Mar 20241.64001.64001.62001.64001.640034,319
21 Mar 20241.62001.64001.62001.64001.640036,325
20 Mar 20241.64001.64001.61001.61001.610068,305
20 Mar 20240.021 Dividend
19 Mar 20241.66501.67501.62001.62001.5990204,945
18 Mar 20241.50001.67001.50001.66001.6385812,077
17 Mar 20241.49001.50001.45001.49001.470767,728
14 Mar 20241.47001.47501.45001.46501.446012,707
13 Mar 20241.49001.49501.47501.49501.475617,304
12 Mar 20241.48001.48001.48001.48001.4608-
11 Mar 20241.48001.48001.48001.48001.4608200
10 Mar 20241.48001.48001.48001.48001.4608641
07 Mar 20241.52001.54501.50001.50001.480648,736
06 Mar 20241.48501.52001.45001.50501.485516,384
05 Mar 20241.55001.55001.48501.48501.465820,492
04 Mar 20241.43001.55001.43001.55001.529913,307
03 Mar 20241.42501.42501.42501.42501.4065-
29 Feb 20241.41001.47501.41001.42501.406545,405
28 Feb 20241.41001.41501.39001.40001.38191,505,854
27 Feb 20241.40001.42001.40001.40001.38191,253,725
26 Feb 20241.40001.40501.39001.39501.3769383,471
25 Feb 20241.40001.40001.38001.40001.381967,656
22 Feb 20241.37501.41001.37501.39501.3769157,773
21 Feb 20241.40501.40501.40001.40001.3819768,091
20 Feb 20241.37001.40001.37001.40001.381940,228
19 Feb 20241.39501.39501.37001.39001.372042,862
18 Feb 20241.39501.40501.39501.40001.381934,644
15 Feb 20241.40001.40001.40001.40001.38196,150
14 Feb 20241.39001.39501.37501.39501.376921,784
13 Feb 20241.39001.40501.39001.39501.3769374,283
12 Feb 20241.40001.40001.38001.40001.3819140,006
11 Feb 20241.42001.42001.41001.42001.401634,429
08 Feb 20241.45501.47501.42001.43001.4115717,193
07 Feb 20241.42001.44001.42001.42001.401632,180
06 Feb 20241.43501.43501.41501.43501.416463,022
05 Feb 20241.45001.45001.43501.43501.4164204,540
04 Feb 20241.45501.45501.44501.45001.431274,211
01 Feb 20241.45001.46501.44001.45001.4312304,521
31 Jan 20241.47001.48001.44501.45001.4312642,838
30 Jan 20241.44501.44501.44001.44501.426312,389
29 Jan 20241.47001.47001.44001.44501.4263247,480
28 Jan 20241.47001.48001.45501.45501.436199,168
24 Jan 20241.44001.45001.43001.43501.416495,371
23 Jan 20241.43001.43501.42501.43001.4115569,159
22 Jan 20241.42501.42501.42501.42501.406513,586
21 Jan 20241.43501.43501.42001.43001.411577,153
18 Jan 20241.44001.44001.43501.43501.416446,149
17 Jan 20241.43001.46501.43001.44501.42634,473
16 Jan 20241.45501.45501.43501.44001.4213576,598
15 Jan 20241.45001.46001.45001.46001.441179,011
14 Jan 20241.45501.47001.45501.47001.45094,800
11 Jan 20241.47001.47001.47001.47001.45091
10 Jan 20241.47501.48001.46001.46001.441136,591
09 Jan 20241.46501.50001.46501.47501.455911,936
08 Jan 20241.47501.49001.46001.47001.45096,944
07 Jan 20241.50001.50501.48501.48501.465823,506
04 Jan 20241.50001.50001.50001.50001.48062,825
03 Jan 20241.50501.50501.50501.50501.4855-
02 Jan 20241.50501.50501.50501.50501.4855-
01 Jan 20241.50001.50501.48001.50501.48558,172
28 Dec 20231.50001.50001.45501.46001.4411139,411
27 Dec 20231.45001.54001.45001.54001.5200214,069
26 Dec 20231.44001.46001.43501.45501.436126,087
21 Dec 20231.49001.49001.44251.45001.4312235,222
20 Dec 20231.42001.49001.42001.49001.4707251,114
19 Dec 20231.42001.42501.41001.42001.4016930,021
18 Dec 20231.41001.42001.41001.41501.3967242,441
17 Dec 20231.36001.42001.36001.41001.3917918,109
14 Dec 20231.13501.19501.13501.19501.1795263,375
13 Dec 20231.11501.13001.10751.11501.1005696,970
12 Dec 20231.12501.12501.09001.10001.08571,467,662
11 Dec 20231.06501.13001.06001.10501.0907257,900
10 Dec 20231.09501.10001.06001.06001.04631,257,877
07 Dec 20231.07001.10001.04501.09501.0808117,135
06 Dec 20231.03001.09501.03001.09501.0808613,899
05 Dec 20231.05501.05501.05501.05501.0413947
04 Dec 20231.06001.06001.05001.05501.041316,345
03 Dec 20231.09001.10001.06001.06001.046323,320
30 Nov 20231.02501.05001.01501.03001.0166168,321
29 Nov 20231.07001.09001.07001.09001.075925,413
28 Nov 20230.90501.07500.90501.07501.0611847,984
27 Nov 20230.91000.92500.89500.91500.903186,813
26 Nov 20230.93500.93500.89500.90000.8883331,811
23 Nov 20230.95000.95000.91500.92000.90811,113,119
22 Nov 20231.02501.03000.88000.92500.91302,943,473
21 Nov 20231.08001.08001.08001.08001.0660359
20 Nov 20231.12001.14001.08501.09001.075967,102
19 Nov 20231.14501.14501.14501.14501.13021,852
16 Nov 20231.10501.15001.06001.15001.135152,389
15 Nov 20231.11001.11001.11001.11001.0956892
14 Nov 20231.04501.15001.04501.12001.105594,240
13 Nov 20231.04001.07251.00501.02501.011710,205,259
12 Nov 20231.04001.07001.03001.03001.0166117,396
09 Nov 20231.07001.07001.05001.05001.0364942,586
08 Nov 20231.11001.12001.07001.07001.0561212,085
07 Nov 20231.10001.13501.05001.11001.0956425,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...