Pacific Current Group Limited (PAC.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
As of 03:48PM AEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 10.41 | 10.42 | 10.17 | 10.26 | 10.26 | 1,789 |
| Jun 13, 2024 | 10.37 | 10.40 | 10.25 | 10.27 | 10.27 | 4,586 |
| Jun 12, 2024 | 10.44 | 10.44 | 10.25 | 10.40 | 10.40 | 2,389 |
| Jun 11, 2024 | 10.26 | 10.43 | 10.25 | 10.34 | 10.34 | 775 |
| Jun 07, 2024 | 10.25 | 10.32 | 10.25 | 10.32 | 10.32 | 962 |
| Jun 06, 2024 | 10.23 | 10.39 | 10.23 | 10.37 | 10.37 | 876 |
| Jun 05, 2024 | 10.27 | 10.30 | 10.20 | 10.27 | 10.27 | 748 |
| Jun 04, 2024 | 10.35 | 10.41 | 10.28 | 10.31 | 10.31 | 739 |
| Jun 03, 2024 | 10.41 | 10.47 | 10.32 | 10.32 | 10.32 | 1,169 |
| May 31, 2024 | 10.40 | 10.50 | 10.39 | 10.43 | 10.43 | 6,104 |
| May 30, 2024 | 10.27 | 10.39 | 10.25 | 10.31 | 10.31 | 3,166 |
| May 29, 2024 | 10.19 | 10.27 | 10.17 | 10.27 | 10.27 | 6,382 |
| May 28, 2024 | 10.30 | 10.34 | 10.18 | 10.22 | 10.22 | 4,558 |
| May 27, 2024 | 10.20 | 10.40 | 10.16 | 10.28 | 10.28 | 4,332 |
| May 24, 2024 | 10.19 | 10.19 | 9.95 | 10.10 | 10.10 | 10,378 |
| May 23, 2024 | 9.99 | 10.05 | 9.94 | 10.01 | 10.01 | 11,094 |
| May 22, 2024 | 10.07 | 10.15 | 9.98 | 10.08 | 10.08 | 15,216 |
| May 21, 2024 | 10.16 | 10.21 | 10.02 | 10.21 | 10.21 | 1,539 |
| May 20, 2024 | 10.27 | 10.28 | 10.14 | 10.17 | 10.17 | 1,850 |
| May 17, 2024 | 10.36 | 10.45 | 10.22 | 10.25 | 10.25 | 1,856 |
| May 16, 2024 | 10.37 | 10.40 | 10.29 | 10.37 | 10.37 | 842 |
| May 15, 2024 | 10.40 | 10.46 | 10.29 | 10.46 | 10.46 | 2,220 |
| May 14, 2024 | 10.40 | 10.40 | 10.35 | 10.39 | 10.39 | 83 |
| May 13, 2024 | 10.41 | 10.41 | 10.23 | 10.32 | 10.32 | 576 |
| May 10, 2024 | 9.99 | 10.50 | 9.99 | 10.46 | 10.46 | 5,608 |
| May 09, 2024 | 10.18 | 10.18 | 9.98 | 9.99 | 9.99 | 154 |
| May 08, 2024 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | 77 |
| May 07, 2024 | 10.15 | 10.18 | 10.06 | 10.17 | 10.17 | 409 |
| May 06, 2024 | 10.17 | 10.20 | 10.17 | 10.19 | 10.19 | 236 |
| May 03, 2024 | 10.16 | 10.17 | 10.10 | 10.10 | 10.10 | 382 |
| May 02, 2024 | 10.10 | 10.22 | 10.10 | 10.16 | 10.16 | 1,346 |
| May 01, 2024 | 10.11 | 10.20 | 10.11 | 10.13 | 10.13 | 899 |
| Apr 30, 2024 | 10.17 | 10.17 | 10.10 | 10.10 | 10.10 | 1,596 |
| Apr 29, 2024 | 10.12 | 10.22 | 10.08 | 10.21 | 10.21 | 2,658 |
| Apr 26, 2024 | 10.10 | 10.27 | 9.99 | 10.24 | 10.24 | 88 |
| Apr 24, 2024 | 10.29 | 10.29 | 10.10 | 10.13 | 10.13 | 32,074 |
| Apr 23, 2024 | 10.18 | 10.23 | 10.18 | 10.21 | 10.21 | 37 |
| Apr 22, 2024 | 10.11 | 10.25 | 10.11 | 10.19 | 10.19 | 2,223 |
| Apr 19, 2024 | 10.01 | 10.14 | 9.91 | 10.03 | 10.03 | 3,464 |
| Apr 18, 2024 | 10.11 | 10.16 | 10.04 | 10.05 | 10.05 | 230 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 9.91 | 9.97 | 9.84 | 9.85 | 9.85 | 100,790 |
| Apr 15, 2024 | 10.16 | 10.18 | 10.09 | 10.18 | 10.18 | 960 |
| Apr 12, 2024 | 10.21 | 10.29 | 10.21 | 10.27 | 10.27 | 873 |
| Apr 11, 2024 | 10.21 | 10.29 | 10.10 | 10.18 | 10.18 | 3,911 |
| Apr 10, 2024 | 10.14 | 10.24 | 10.14 | 10.20 | 10.20 | 100,091 |
| Apr 09, 2024 | 10.25 | 10.25 | 10.22 | 10.24 | 10.24 | 46 |
| Apr 08, 2024 | 10.27 | 10.28 | 10.13 | 10.15 | 10.15 | 1,264 |
| Apr 05, 2024 | 10.24 | 10.29 | 10.24 | 10.28 | 10.28 | 518 |
| Apr 04, 2024 | 10.47 | 10.48 | 10.27 | 10.30 | 10.30 | 750,638 |
| Apr 03, 2024 | 10.14 | 10.55 | 10.14 | 10.44 | 10.44 | 9,138 |
| Apr 02, 2024 | 10.17 | 10.20 | 10.06 | 10.18 | 10.18 | 524,153 |
| Mar 28, 2024 | 10.11 | 10.25 | 10.11 | 10.22 | 10.22 | 2,425 |
| Mar 27, 2024 | 10.10 | 10.17 | 10.06 | 10.17 | 10.17 | 819 |
| Mar 26, 2024 | 10.05 | 10.25 | 10.05 | 10.23 | 10.23 | 1,876 |
| Mar 25, 2024 | 10.04 | 10.10 | 10.02 | 10.06 | 10.06 | 854 |
| Mar 22, 2024 | 10.01 | 10.20 | 10.01 | 10.17 | 10.17 | 24,839 |
| Mar 21, 2024 | 10.03 | 10.04 | 9.94 | 10.01 | 10.01 | 4,067 |
| Mar 20, 2024 | 9.90 | 10.08 | 9.90 | 10.04 | 10.04 | 2,327 |
| Mar 19, 2024 | 9.91 | 9.94 | 9.86 | 9.86 | 9.86 | 1,389 |
| Mar 18, 2024 | 9.73 | 10.21 | 9.73 | 10.15 | 10.15 | 2,362 |
| Mar 15, 2024 | 9.45 | 9.57 | 9.45 | 9.50 | 9.50 | 743 |
| Mar 14, 2024 | 9.75 | 9.79 | 9.51 | 9.64 | 9.64 | 15,294 |
| Mar 13, 2024 | 9.53 | 9.71 | 9.53 | 9.66 | 9.66 | 5,010 |
| Mar 12, 2024 | 9.36 | 9.61 | 9.36 | 9.52 | 9.52 | 2,352 |
| Mar 11, 2024 | 9.63 | 9.63 | 9.28 | 9.41 | 9.41 | 12,988 |
| Mar 08, 2024 | 9.69 | 9.70 | 9.49 | 9.60 | 9.60 | 29,576 |
| Mar 07, 2024 | 9.19 | 9.54 | 9.19 | 9.33 | 9.33 | 5,130 |
| Mar 06, 2024 | 9.28 | 9.45 | 9.09 | 9.18 | 9.18 | 5,866 |
| Mar 06, 2024 | 0.15 Dividend | |||||
| Mar 05, 2024 | 9.67 | 9.81 | 9.48 | 9.60 | 9.45 | 1,835 |
| Mar 04, 2024 | 10.28 | 10.49 | 9.65 | 9.66 | 9.51 | 4,714 |
| Mar 01, 2024 | 9.87 | 10.45 | 9.87 | 10.36 | 10.20 | 1,059 |
| Feb 29, 2024 | 9.97 | 10.37 | 9.97 | 10.29 | 10.13 | 2,341 |
| Feb 28, 2024 | 9.88 | 10.02 | 9.56 | 9.90 | 9.75 | 2,230 |
| Feb 27, 2024 | 10.10 | 10.10 | 9.79 | 9.81 | 9.66 | 5,671 |
| Feb 26, 2024 | 9.83 | 10.04 | 9.78 | 9.99 | 9.83 | 5,068 |
| Feb 23, 2024 | 10.19 | 10.23 | 9.70 | 9.90 | 9.75 | 3,110 |
| Feb 22, 2024 | 10.35 | 10.35 | 10.10 | 10.10 | 9.94 | 6,259 |
| Feb 21, 2024 | 10.37 | 10.43 | 10.21 | 10.23 | 10.07 | 7,215 |
| Feb 20, 2024 | 10.43 | 10.48 | 10.32 | 10.48 | 10.32 | 6,600 |
| Feb 19, 2024 | 10.40 | 10.71 | 10.32 | 10.56 | 10.40 | 5,334 |
| Feb 16, 2024 | 10.10 | 10.58 | 10.10 | 10.52 | 10.36 | 14,638 |
| Feb 15, 2024 | 9.87 | 10.10 | 9.87 | 10.10 | 9.94 | 5,425 |
| Feb 14, 2024 | 9.74 | 10.04 | 9.66 | 9.95 | 9.79 | 18,693 |
| Feb 13, 2024 | 9.94 | 9.94 | 9.76 | 9.81 | 9.66 | 819 |
| Feb 12, 2024 | 10.07 | 10.07 | 9.61 | 9.87 | 9.72 | 1,960 |
| Feb 09, 2024 | 10.15 | 10.32 | 10.15 | 10.27 | 10.11 | 2,561 |
| Feb 08, 2024 | 10.00 | 10.23 | 10.00 | 10.19 | 10.03 | 2,950 |
| Feb 07, 2024 | 10.06 | 10.10 | 9.99 | 10.05 | 9.89 | 3,073 |
| Feb 06, 2024 | 9.85 | 10.09 | 9.85 | 9.96 | 9.80 | 2,409 |
| Feb 05, 2024 | 9.79 | 10.04 | 9.65 | 9.96 | 9.80 | 1,562 |
| Feb 02, 2024 | 9.60 | 9.82 | 9.54 | 9.77 | 9.61 | 2,589 |
| Feb 01, 2024 | 9.35 | 9.78 | 9.35 | 9.59 | 9.44 | 6,679 |
| Jan 31, 2024 | 9.26 | 9.59 | 9.25 | 9.48 | 9.33 | 2,098 |
| Jan 30, 2024 | 9.47 | 9.47 | 9.22 | 9.22 | 9.08 | 1,771 |
| Jan 29, 2024 | 9.27 | 9.69 | 9.27 | 9.46 | 9.31 | 3,887 |
| Jan 25, 2024 | 9.05 | 9.28 | 9.04 | 9.19 | 9.05 | 1,070 |
| Jan 24, 2024 | 9.09 | 9.20 | 9.08 | 9.17 | 9.03 | 2,675 |
| Jan 23, 2024 | 9.14 | 9.30 | 9.14 | 9.21 | 9.07 | 1,818 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.