Australia markets closed

Pacific Smiles Group Limited (PSQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5100-0.0700 (-4.43%)
At close: 12:34PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221.58001.58001.50501.51001.5100296,252
25 Nov 20221.58001.58001.50001.51001.5100296,252
24 Nov 20221.63501.64001.58001.58001.580043,499
23 Nov 20221.61501.61501.58001.60001.60004,086
22 Nov 20221.65001.65001.62751.62751.62757,861
21 Nov 20221.53001.56501.52001.55001.550061,682
18 Nov 20221.59001.60001.51001.52001.520047,004
17 Nov 20221.60001.60501.55001.55001.55002,104,396
16 Nov 20221.63501.63501.59501.60001.600060,043
15 Nov 20221.65001.65001.60501.61001.6100109,007
14 Nov 20221.70001.70001.62501.64501.645047,637
11 Nov 20221.64001.64001.63501.63501.635012,251
10 Nov 20221.56501.56501.51501.54001.540029,922
09 Nov 20221.59501.59501.48501.53501.535023,292
08 Nov 20221.65001.70001.58001.58001.5800256,522
07 Nov 20221.49001.70001.49001.65001.650086,424
04 Nov 20221.46001.49001.46001.48001.480028,228
03 Nov 20221.45001.45001.45001.45001.45006,551
02 Nov 20221.46001.46001.46001.46001.4600-
01 Nov 20221.45001.46001.45001.46001.460031,798
31 Oct 20221.45001.45001.45001.45001.4500-
28 Oct 20221.42001.46001.42001.45001.450011,571
27 Oct 20221.40001.40501.40001.40501.40503,004
26 Oct 20221.31501.34001.31001.33001.330011,819
25 Oct 20221.33001.39001.33001.36001.360027,616
24 Oct 20221.26001.26001.26001.26001.260010,970
21 Oct 20221.26001.27501.24001.25001.2500412,586
20 Oct 20221.30001.30001.28001.29001.2900243,671
19 Oct 20221.32001.38001.29001.38001.38001,122,384
18 Oct 20221.39001.39001.30001.32001.320030,100
17 Oct 20221.38001.40001.35001.38001.380016,186
14 Oct 20221.42001.45001.38001.41501.4150758,402
13 Oct 20221.41501.42001.41501.41501.415025,575
12 Oct 20221.42001.47001.41001.47001.470016,105
11 Oct 20221.42001.42501.42001.42001.4200730
10 Oct 20221.42501.42501.42501.42501.42501,090
07 Oct 20221.46501.46501.44501.44501.445013,630
06 Oct 20221.48001.48001.48001.48001.4800-
05 Oct 20221.51001.51001.48001.48001.4800443,285
04 Oct 20221.50001.52501.50001.51501.51506,515
03 Oct 20221.49001.49001.49001.49001.4900-
30 Sept 20221.52501.52501.42501.49001.49006,278
29 Sept 20221.59501.59501.50001.52001.520015,324
28 Sept 20221.45001.49001.42001.45001.4500156,674
27 Sept 20221.46501.46501.41501.45001.450016,250
26 Sept 20221.41501.47501.34501.47501.4750122,002
23 Sept 20221.42001.44501.42001.43001.43005,066
21 Sept 20221.42001.42001.42001.42001.4200-
20 Sept 20221.48501.48501.42001.42001.420065,542
19 Sept 20221.46501.47501.45001.45001.4500141,913
16 Sept 20221.46501.48001.46001.46001.46003,799
15 Sept 20221.48001.48001.45001.45001.450035,480
14 Sept 20221.47001.47001.45001.45001.4500361,392
13 Sept 20221.45501.46501.45501.45501.455020,769
12 Sept 20221.48001.49001.44501.45001.4500142,149
09 Sept 20221.50001.50001.50001.50001.50004
08 Sept 20221.46501.46501.44001.46001.460067,218
07 Sept 20221.46501.48251.46001.46001.460014,740
06 Sept 20221.45501.45501.45501.45501.455017,959
05 Sept 20221.45001.46001.45001.46001.4600755,374
02 Sept 20221.48001.48001.46001.46001.460015,050
01 Sept 20221.50001.50001.45001.45001.450023,106
31 Aug 20221.51501.51501.47001.50001.500024,759
30 Aug 20221.48751.48751.48251.48251.48259,097
29 Aug 20221.47001.55001.47001.55001.55004,670
26 Aug 20221.45501.47001.45001.45001.450024,659
25 Aug 20221.50001.50001.45001.45501.455069,894
24 Aug 20221.50501.53001.50501.50501.505030,724
23 Aug 20221.52501.59001.48751.52001.5200219,605
22 Aug 20221.57001.57001.52501.52501.525087,834
19 Aug 20221.64001.64001.56001.57001.570059,718
18 Aug 20221.74501.74501.64001.64001.6400283,253
17 Aug 20221.72501.72501.66001.68001.6800417,936
16 Aug 20221.67001.68001.67001.67001.6700229,346
15 Aug 20221.67001.67001.61501.61501.615059,124
12 Aug 20221.61001.65001.61001.65001.650052,190
11 Aug 20221.64001.65001.64001.65001.650025,098
10 Aug 20221.67501.67501.63501.65001.6500334
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...