Advertisement
Pacific Smiles Group Limited (PSQ.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 1.8350 | 1.8900 | 1.8350 | 1.8900 | 1.8900 | 3,617 |
| Nov 08, 2024 | 1.8350 | 1.8900 | 1.8350 | 1.8900 | 1.8900 | 3,617 |
| Nov 07, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Nov 06, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Nov 05, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 90,011 |
| Nov 04, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 144 |
| Nov 01, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,419 |
| Oct 31, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 523 |
| Oct 30, 2024 | 1.8650 | 1.9175 | 1.8400 | 1.9150 | 1.9150 | 686,228 |
| Oct 29, 2024 | 1.8350 | 1.8700 | 1.8350 | 1.8700 | 1.8700 | 20,630 |
| Oct 28, 2024 | 1.8450 | 1.8650 | 1.8300 | 1.8300 | 1.8300 | 4,904 |
| Oct 25, 2024 | 1.8400 | 1.8650 | 1.8300 | 1.8300 | 1.8300 | 2,700 |
| Oct 24, 2024 | 1.8650 | 1.8650 | 1.8400 | 1.8450 | 1.8450 | 3,151 |
| Oct 23, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Oct 22, 2024 | 1.8600 | 1.8750 | 1.8600 | 1.8700 | 1.8700 | 18,101 |
| Oct 21, 2024 | 1.8650 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 6,775 |
| Oct 18, 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 5,138 |
| Oct 17, 2024 | 1.8600 | 1.8650 | 1.8600 | 1.8600 | 1.8600 | 11,757 |
| Oct 16, 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 145,407 |
| Oct 15, 2024 | 1.8500 | 1.8600 | 1.8250 | 1.8600 | 1.8600 | 95,801 |
| Oct 14, 2024 | 1.8650 | 1.8750 | 1.8400 | 1.8600 | 1.8600 | 8,424 |
| Oct 11, 2024 | 1.8350 | 1.8800 | 1.8150 | 1.8400 | 1.8400 | 131,010 |
| Oct 10, 2024 | 1.8350 | 1.8350 | 1.8200 | 1.8300 | 1.8300 | 1,846 |
| Oct 09, 2024 | 1.8200 | 1.8350 | 1.8200 | 1.8300 | 1.8300 | 215,437 |
| Oct 08, 2024 | 1.8150 | 1.8200 | 1.8150 | 1.8200 | 1.8200 | 2,500 |
| Oct 07, 2024 | 1.8300 | 1.8350 | 1.8150 | 1.8200 | 1.8200 | 42,292 |
| Oct 04, 2024 | 1.8400 | 1.8400 | 1.8150 | 1.8150 | 1.8150 | 388,470 |
| Oct 03, 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 56,813 |
| Oct 02, 2024 | 1.8250 | 1.8250 | 1.8050 | 1.8250 | 1.8250 | 666,472 |
| Oct 01, 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8150 | 1.8150 | 9,117 |
| Sep 30, 2024 | 1.8350 | 1.8350 | 1.8050 | 1.8050 | 1.8050 | 72,450 |
| Sep 27, 2024 | 1.8350 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 54,482 |
| Sep 26, 2024 | 1.8400 | 1.8400 | 1.8275 | 1.8300 | 1.8300 | 137,452 |
| Sep 25, 2024 | 1.8450 | 1.8500 | 1.8450 | 1.8500 | 1.8500 | 15 |
| Sep 24, 2024 | 1.8650 | 1.8650 | 1.8400 | 1.8400 | 1.8400 | 115,433 |
| Sep 24, 2024 | 0.0325 Dividend | |||||
| Sep 23, 2024 | 1.8650 | 1.8650 | 1.8600 | 1.8650 | 1.8325 | 203,480 |
| Sep 20, 2024 | 1.8650 | 1.8700 | 1.8600 | 1.8650 | 1.8325 | 358,151 |
| Sep 19, 2024 | 1.8650 | 1.8700 | 1.8600 | 1.8700 | 1.8374 | 153,391 |
| Sep 18, 2024 | 1.8600 | 1.8700 | 1.8550 | 1.8550 | 1.8227 | 974,955 |
| Sep 17, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8650 | 1.8325 | 533,963 |
| Sep 16, 2024 | 1.7700 | 1.7700 | 1.7550 | 1.7550 | 1.7244 | 22,841 |
| Sep 13, 2024 | 1.7550 | 1.7650 | 1.7550 | 1.7550 | 1.7244 | 23,935 |
| Sep 12, 2024 | 1.7600 | 1.7600 | 1.7550 | 1.7550 | 1.7244 | 19,751 |
| Sep 11, 2024 | 1.7550 | 1.7600 | 1.7550 | 1.7600 | 1.7293 | 21,243 |
| Sep 10, 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7600 | 1.7293 | 2,375 |
| Sep 09, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7588 | 176,475 |
| Sep 06, 2024 | 1.7750 | 1.7750 | 1.7600 | 1.7600 | 1.7293 | 285,613 |
| Sep 05, 2024 | 1.7800 | 1.7900 | 1.7650 | 1.7850 | 1.7539 | 216,885 |
| Sep 04, 2024 | 1.8000 | 1.8000 | 1.7850 | 1.8000 | 1.7686 | 136 |
| Sep 03, 2024 | 1.8050 | 1.8100 | 1.7800 | 1.8100 | 1.7785 | 126,832 |
| Sep 02, 2024 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | 1.7785 | 376,157 |
| Aug 30, 2024 | 1.7750 | 1.7800 | 1.7500 | 1.7700 | 1.7392 | 413,063 |
| Aug 29, 2024 | 1.8250 | 1.8250 | 1.8000 | 1.8150 | 1.7834 | 8,780 |
| Aug 28, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8250 | 1.7932 | 2,309,843 |
| Aug 27, 2024 | 1.7900 | 1.8250 | 1.7750 | 1.7800 | 1.7490 | 24,444 |
| Aug 26, 2024 | 1.7725 | 1.7900 | 1.7650 | 1.7900 | 1.7588 | 14,835 |
| Aug 23, 2024 | 1.7600 | 1.7750 | 1.7600 | 1.7750 | 1.7441 | 58,342 |
| Aug 22, 2024 | 1.7750 | 1.7750 | 1.7700 | 1.7750 | 1.7441 | 40,285 |
| Aug 21, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7750 | 1.7441 | 121,758 |
| Aug 20, 2024 | 1.7600 | 1.7750 | 1.7550 | 1.7750 | 1.7441 | 59,404 |
| Aug 19, 2024 | 1.7800 | 1.7800 | 1.7650 | 1.7800 | 1.7490 | 206,446 |
| Aug 16, 2024 | 1.7850 | 1.7950 | 1.7775 | 1.7850 | 1.7539 | 80,500 |
| Aug 15, 2024 | 1.7850 | 1.8000 | 1.7850 | 1.7850 | 1.7539 | 137,221 |
| Aug 14, 2024 | 1.7850 | 1.8000 | 1.7800 | 1.7900 | 1.7588 | 41,367 |
| Aug 13, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7490 | 10,756 |
| Aug 12, 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7850 | 1.7539 | 134,456 |
| Aug 09, 2024 | 1.8350 | 1.8350 | 1.7150 | 1.7900 | 1.7588 | 677,322 |
| Aug 08, 2024 | 2.0200 | 2.0200 | 1.8500 | 1.8700 | 1.8374 | 513,552 |
| Aug 07, 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9848 | 1,441,527 |
| Aug 06, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 1.9848 | 553,855 |
| Aug 05, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0100 | 1.9750 | 608,758 |
| Aug 02, 2024 | 2.0200 | 2.0200 | 1.9700 | 2.0100 | 1.9750 | 1,572,135 |
| Aug 01, 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0200 | 1.9848 | 475,252 |
| Jul 31, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8571 | 1,321,917 |
| Jul 30, 2024 | 1.8900 | 1.8950 | 1.8800 | 1.8850 | 1.8522 | 478,444 |
| Jul 29, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8472 | 472,865 |
| Jul 26, 2024 | 1.8500 | 1.8500 | 1.8350 | 1.8450 | 1.8128 | 27,540 |
| Jul 25, 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8450 | 1.8128 | 52,302 |
| Jul 24, 2024 | 1.8200 | 1.8250 | 1.8000 | 1.8200 | 1.7883 | 1,155,347 |
| Jul 23, 2024 | 1.8400 | 1.8650 | 1.8400 | 1.8400 | 1.8079 | 671,604 |
| Jul 22, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7883 | - |
| Jul 19, 2024 | 1.7950 | 1.8350 | 1.7950 | 1.8200 | 1.7883 | 721,629 |
| Jul 18, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.7686 | 585,367 |
| Jul 17, 2024 | 1.8200 | 1.8225 | 1.8000 | 1.8000 | 1.7686 | 2,115,871 |
| Jul 16, 2024 | 1.8250 | 1.8400 | 1.8250 | 1.8300 | 1.7981 | 1,889,367 |
| Jul 15, 2024 | 1.8400 | 1.8450 | 1.8300 | 1.8400 | 1.8079 | 95,847 |
| Jul 12, 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8079 | 115,825 |
| Jul 11, 2024 | 1.8400 | 1.8450 | 1.8250 | 1.8400 | 1.8079 | 465,816 |
| Jul 10, 2024 | 1.8700 | 1.8700 | 1.8450 | 1.8450 | 1.8128 | 64,682 |
| Jul 09, 2024 | 1.8450 | 1.8500 | 1.8400 | 1.8450 | 1.8128 | 46,535 |
| Jul 08, 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.8178 | 53,808 |
| Jul 05, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8500 | 1.8178 | 367,238 |
| Jul 04, 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8374 | 577,444 |
| Jul 03, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8522 | - |
| Jul 02, 2024 | 1.8850 | 1.8900 | 1.8800 | 1.8850 | 1.8522 | 736,579 |
| Jul 01, 2024 | 1.8850 | 1.8900 | 1.8825 | 1.8850 | 1.8522 | 47,998 |
| Jun 28, 2024 | 1.8850 | 1.9000 | 1.8850 | 1.9000 | 1.8669 | 31,888 |
| Jun 27, 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.8669 | 60,211 |
| Jun 26, 2024 | 1.9000 | 2.0400 | 1.9000 | 1.9500 | 1.9160 | 208,098 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.