Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Pacific Smiles Group Limited (PSQ)
Pacific Smiles Group Limited (PSQ) Historical

PSQ Pacific Smiles Group Limited

1.9525

0.00 (0.00%)

Dec 20 2024 - Closed

Delayed by 20 minutes

PSQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	1.9525	0.00	0.00%	1.95	1.9525	1.95	50,164
Dec 19 2024	1.9525	0.00	0.00%	1.95	1.9525	1.95	1,023
Dec 18 2024	1.9525	0.00	0.00%	1.95	1.9525	1.95	1,609
Dec 17 2024	1.9525	0.00	0.00%	1.955	1.955	1.95	61,202
Dec 16 2024	1.9525	0.00	0.13%	1.95	1.9525	1.95	1,356,650
Dec 13 2024	1.95	0.00	0.00%	1.95	1.95	1.95	24,440
Dec 12 2024	1.95	0.00	0.00%	1.95	1.95	1.95	362,877
Dec 11 2024	1.95	0.00	-0.13%	1.95	1.9525	1.95	731,337
Dec 10 2024	1.9525	0.00	0.13%	1.95	1.9525	1.95	330,266
Dec 09 2024	1.95	0.00	0.00%	1.955	1.955	1.95	4,978
Dec 06 2024	1.95	-0.01	-0.51%	1.95	1.95	1.95	2,143
Dec 05 2024	1.96	0.00	0.26%	1.95	1.96	1.95	3,011,824
Dec 04 2024	1.955	0.01	0.26%	1.95	1.96	1.95	93,316
Dec 03 2024	1.95	0.00	0.00%	1.95	1.96	1.95	160,813
Dec 02 2024	1.95	0.00	0.00%	1.95	1.955	1.95	377,956
Nov 29 2024	1.95	0.00	0.00%	1.95	1.95	1.95	14,469
Nov 28 2024	1.95	-0.01	-0.26%	1.95	1.96	1.95	173,029
Nov 27 2024	1.955	0.01	0.26%	1.95	1.955	1.95	534,546
Nov 26 2024	1.95	0.00	0.00%	1.955	1.955	1.95	74,316
Nov 25 2024	1.95	0.00	0.00%	1.95	1.96	1.95	382,887
Nov 22 2024	1.95	0.00	0.00%	1.95	1.955	1.945	10,043,271
Nov 21 2024	1.95	0.00	0.00%	1.95	1.95	1.95	3,294
Nov 20 2024	1.95	0.00	-0.13%	1.95	1.9525	1.95	21,696
Nov 19 2024	1.9525	0.00	0.13%	1.95	1.955	1.95	417,773
Nov 18 2024	1.95	-0.01	-0.26%	1.955	1.955	1.95	27,770
Nov 15 2024	1.955	-0.01	-0.26%	1.95	1.955	1.95	8,315
Nov 14 2024	1.96	0.01	0.51%	1.955	1.96	1.955	435,632
Nov 13 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0.00
Nov 12 2024	1.95	0.00	0.13%	1.95	1.955	1.95	409,774
Nov 11 2024	1.9475	0.10	5.56%	1.95	1.95	1.945	1,959,313
Nov 08 2024	1.845	0.01	0.82%	1.835	1.865	1.835	3,617
Nov 07 2024	1.83	0.00	0.00%	1.83	1.83	1.83	0.00
Nov 06 2024	1.83	0.00	0.00%	1.83	1.83	1.83	0.00
Nov 05 2024	1.83	-0.07	-3.68%	1.83	1.83	1.83	90,011
Nov 04 2024	1.90	0.00	0.00%	1.90	1.90	1.90	144
Nov 01 2024	1.90	-0.01	-0.52%	1.90	1.90	1.90	1,419
Oct 31 2024	1.91	0.03	1.87%	1.91	1.91	1.91	523
Oct 30 2024	1.875	0.04	2.18%	1.865	1.9175	1.84	560,336
Oct 29 2024	1.835	-0.01	-0.54%	1.835	1.865	1.835	20,630
Oct 28 2024	1.845	0.01	0.82%	1.845	1.865	1.83	4,904
Oct 25 2024	1.83	-0.02	-1.08%	1.84	1.865	1.83	2,700
Oct 24 2024	1.85	-0.02	-1.07%	1.865	1.865	1.84	3,151
Oct 23 2024	1.87	0.00	0.00%	1.87	1.87	1.87	0.00
Oct 22 2024	1.87	0.00	0.00%	1.86	1.875	1.86	18,101
Oct 21 2024	1.87	0.01	0.54%	1.865	1.87	1.86	6,775
Oct 18 2024	1.86	0.00	0.00%	1.87	1.87	1.86	5,138
Oct 17 2024	1.86	-0.01	-0.27%	1.86	1.865	1.86	11,757
Oct 16 2024	1.865	0.01	0.81%	1.86	1.87	1.86	145,407
Oct 15 2024	1.85	0.01	0.54%	1.85	1.86	1.825	95,801
Oct 14 2024	1.84	0.00	0.00%	1.865	1.875	1.84	8,424
Oct 11 2024	1.84	0.01	0.55%	1.835	1.88	1.815	131,010
Oct 10 2024	1.83	0.00	0.00%	1.835	1.835	1.82	1,846
Oct 09 2024	1.83	0.02	0.83%	1.82	1.835	1.82	215,437
Oct 08 2024	1.815	-0.01	-0.55%	1.815	1.815	1.815	2,500
Oct 07 2024	1.825	0.01	0.55%	1.83	1.835	1.815	42,292
Oct 04 2024	1.815	-0.02	-0.82%	1.84	1.84	1.815	152,834
Oct 03 2024	1.83	0.01	0.27%	1.82	1.84	1.82	56,813
Oct 02 2024	1.825	0.01	0.55%	1.825	1.825	1.805	666,472
Oct 01 2024	1.815	-0.01	-0.27%	1.82	1.83	1.81	9,117
Sep 30 2024	1.82	-0.02	-0.82%	1.835	1.835	1.82	3,686
Sep 27 2024	1.835	0.00	0.00%	1.835	1.835	1.83	54,482
Sep 26 2024	1.835	-0.01	-0.54%	1.84	1.84	1.8275	137,452
Sep 25 2024	1.845	0.00	0.27%	1.845	1.845	1.845	15
Sep 24 2024	1.84	-0.03	-1.34%	1.865	1.865	1.84	115,433
Sep 23 2024	1.865	0.00	0.00%	1.865	1.865	1.86	203,480

MessengerBank Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions