PSC Insurance Group Limited (PSI.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 6.02 | 6.03 | 6.01 | 6.03 | 6.03 | 2,247,216 |
| May 20, 2024 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | 903,544 |
| May 17, 2024 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 2,931,931 |
| May 16, 2024 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | 8,039,680 |
| May 15, 2024 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | 1,542,396 |
| May 14, 2024 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | 1,554,777 |
| May 13, 2024 | 6.02 | 6.03 | 6.01 | 6.02 | 6.02 | 1,525,339 |
| May 10, 2024 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | 1,442,794 |
| May 09, 2024 | 6.01 | 6.05 | 6.00 | 6.02 | 6.02 | 1,480,454 |
| May 08, 2024 | 5.60 | 5.80 | 5.60 | 5.74 | 5.74 | 456,958 |
| May 07, 2024 | 5.44 | 5.64 | 5.33 | 5.60 | 5.60 | 256,166 |
| May 06, 2024 | 5.26 | 5.46 | 5.23 | 5.46 | 5.46 | 379,885 |
| May 03, 2024 | 5.21 | 5.25 | 5.19 | 5.22 | 5.22 | 137,926 |
| May 02, 2024 | 5.23 | 5.28 | 5.21 | 5.22 | 5.22 | 52,854 |
| May 01, 2024 | 5.35 | 5.35 | 5.16 | 5.22 | 5.22 | 223,566 |
| Apr 30, 2024 | 5.35 | 5.42 | 5.35 | 5.37 | 5.37 | 97,870 |
| Apr 29, 2024 | 5.36 | 5.47 | 5.35 | 5.38 | 5.38 | 128,324 |
| Apr 26, 2024 | 5.29 | 5.34 | 5.27 | 5.34 | 5.34 | 54,509 |
| Apr 24, 2024 | 5.24 | 5.32 | 5.24 | 5.30 | 5.30 | 333,071 |
| Apr 23, 2024 | 5.29 | 5.30 | 5.24 | 5.26 | 5.26 | 302,712 |
| Apr 22, 2024 | 5.24 | 5.30 | 5.24 | 5.29 | 5.29 | 222,614 |
| Apr 19, 2024 | 5.29 | 5.30 | 5.19 | 5.24 | 5.24 | 75,088 |
| Apr 18, 2024 | 5.23 | 5.30 | 5.23 | 5.29 | 5.29 | 1,350,260 |
| Apr 17, 2024 | 5.34 | 5.34 | 5.27 | 5.29 | 5.29 | 251,756 |
| Apr 16, 2024 | 5.38 | 5.41 | 5.28 | 5.29 | 5.29 | 103,547 |
| Apr 15, 2024 | 5.42 | 5.45 | 5.38 | 5.39 | 5.39 | 94,670 |
| Apr 12, 2024 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | 25,819 |
| Apr 11, 2024 | 5.46 | 5.46 | 5.41 | 5.45 | 5.45 | 243,977 |
| Apr 10, 2024 | 5.44 | 5.50 | 5.40 | 5.46 | 5.46 | 172,172 |
| Apr 09, 2024 | 5.45 | 5.51 | 5.41 | 5.43 | 5.43 | 235,215 |
| Apr 08, 2024 | 5.43 | 5.49 | 5.43 | 5.43 | 5.43 | 30,132 |
| Apr 05, 2024 | 5.50 | 5.52 | 5.40 | 5.49 | 5.49 | 127,297 |
| Apr 04, 2024 | 5.45 | 5.52 | 5.42 | 5.50 | 5.50 | 184,339 |
| Apr 03, 2024 | 5.58 | 5.58 | 5.39 | 5.48 | 5.48 | 268,624 |
| Apr 02, 2024 | 5.44 | 5.57 | 5.42 | 5.56 | 5.56 | 132,325 |
| Mar 28, 2024 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | 59,243 |
| Mar 27, 2024 | 5.38 | 5.45 | 5.31 | 5.44 | 5.44 | 108,764 |
| Mar 26, 2024 | 5.36 | 5.41 | 5.32 | 5.38 | 5.38 | 584,724 |
| Mar 25, 2024 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | 114,644 |
| Mar 22, 2024 | 5.44 | 5.44 | 5.33 | 5.40 | 5.40 | 1,076,434 |
| Mar 21, 2024 | 5.39 | 5.48 | 5.38 | 5.43 | 5.43 | 247,314 |
| Mar 20, 2024 | 5.22 | 5.40 | 5.21 | 5.32 | 5.32 | 1,385,739 |
| Mar 19, 2024 | 5.25 | 5.32 | 5.23 | 5.26 | 5.26 | 337,704 |
| Mar 18, 2024 | 5.34 | 5.38 | 5.27 | 5.27 | 5.27 | 127,670 |
| Mar 15, 2024 | 5.45 | 5.45 | 5.27 | 5.39 | 5.39 | 268,653 |
| Mar 14, 2024 | 5.20 | 5.48 | 5.14 | 5.45 | 5.45 | 930,330 |
| Mar 13, 2024 | 5.01 | 5.17 | 5.01 | 5.15 | 5.15 | 588,908 |
| Mar 12, 2024 | 4.87 | 4.88 | 4.80 | 4.85 | 4.85 | 219,496 |
| Mar 12, 2024 | 0.057 Dividend | |||||
| Mar 11, 2024 | 4.91 | 4.97 | 4.89 | 4.94 | 4.88 | 126,147 |
| Mar 08, 2024 | 5.00 | 5.00 | 4.94 | 5.00 | 4.94 | 184,828 |
| Mar 07, 2024 | 4.93 | 5.02 | 4.93 | 4.99 | 4.93 | 178,303 |
| Mar 06, 2024 | 4.90 | 4.98 | 4.90 | 4.96 | 4.90 | 87,085 |
| Mar 05, 2024 | 4.95 | 5.00 | 4.92 | 4.93 | 4.87 | 51,910 |
| Mar 04, 2024 | 4.95 | 5.00 | 4.93 | 4.97 | 4.91 | 215,977 |
| Mar 01, 2024 | 4.90 | 4.96 | 4.89 | 4.95 | 4.89 | 2,195,431 |
| Feb 29, 2024 | 4.87 | 4.95 | 4.84 | 4.93 | 4.87 | 122,015 |
| Feb 28, 2024 | 4.80 | 4.87 | 4.76 | 4.84 | 4.78 | 201,214 |
| Feb 27, 2024 | 4.80 | 4.84 | 4.76 | 4.84 | 4.78 | 398,536 |
| Feb 26, 2024 | 4.83 | 4.83 | 4.75 | 4.83 | 4.77 | 161,333 |
| Feb 23, 2024 | 4.84 | 4.98 | 4.83 | 4.86 | 4.80 | 274,462 |
| Feb 22, 2024 | 4.75 | 4.90 | 4.64 | 4.81 | 4.75 | 622,542 |
| Feb 21, 2024 | 4.61 | 4.83 | 4.60 | 4.82 | 4.76 | 591,814 |
| Feb 20, 2024 | 4.60 | 4.74 | 4.60 | 4.73 | 4.68 | 1,847,205 |
| Feb 19, 2024 | 4.60 | 4.73 | 4.60 | 4.65 | 4.60 | 442,330 |
| Feb 16, 2024 | 4.65 | 4.70 | 4.61 | 4.67 | 4.62 | 147,637 |
| Feb 15, 2024 | 4.64 | 4.74 | 4.64 | 4.67 | 4.62 | 69,785 |
| Feb 14, 2024 | 4.57 | 4.72 | 4.50 | 4.72 | 4.67 | 1,166,663 |
| Feb 13, 2024 | 4.56 | 4.60 | 4.52 | 4.57 | 4.52 | 230,694 |
| Feb 12, 2024 | 4.60 | 4.60 | 4.50 | 4.57 | 4.52 | 229,893 |
| Feb 09, 2024 | 4.67 | 4.69 | 4.61 | 4.61 | 4.56 | 7,382 |
| Feb 08, 2024 | 4.73 | 4.77 | 4.63 | 4.67 | 4.62 | 66,216 |
| Feb 07, 2024 | 4.72 | 4.76 | 4.60 | 4.66 | 4.61 | 240,107 |
| Feb 06, 2024 | 4.80 | 4.85 | 4.75 | 4.80 | 4.74 | 286,090 |
| Feb 05, 2024 | 4.80 | 4.82 | 4.72 | 4.80 | 4.74 | 125,158 |
| Feb 02, 2024 | 4.76 | 4.79 | 4.71 | 4.79 | 4.73 | 126,979 |
| Feb 01, 2024 | 4.82 | 4.82 | 4.75 | 4.78 | 4.72 | 53,156 |
| Jan 31, 2024 | 4.70 | 4.81 | 4.69 | 4.81 | 4.75 | 326,412 |
| Jan 30, 2024 | 4.85 | 4.85 | 4.67 | 4.79 | 4.73 | 79,098 |
| Jan 29, 2024 | 4.75 | 4.78 | 4.65 | 4.78 | 4.72 | 44,499 |
| Jan 25, 2024 | 4.62 | 4.75 | 4.62 | 4.75 | 4.70 | 107,274 |
| Jan 24, 2024 | 4.58 | 4.68 | 4.58 | 4.65 | 4.60 | 104,628 |
| Jan 23, 2024 | 4.60 | 4.68 | 4.56 | 4.63 | 4.58 | 127,600 |
| Jan 22, 2024 | 4.50 | 4.61 | 4.50 | 4.59 | 4.54 | 24,252 |
| Jan 19, 2024 | 4.52 | 4.60 | 4.51 | 4.58 | 4.53 | 37,178 |
| Jan 18, 2024 | 4.59 | 4.61 | 4.53 | 4.54 | 4.49 | 79,780 |
| Jan 17, 2024 | 4.61 | 4.62 | 4.56 | 4.59 | 4.54 | 62,422 |
| Jan 16, 2024 | 4.56 | 4.61 | 4.55 | 4.59 | 4.54 | 36,074 |
| Jan 15, 2024 | 4.50 | 4.60 | 4.47 | 4.60 | 4.55 | 49,605 |
| Jan 12, 2024 | 4.52 | 4.68 | 4.51 | 4.60 | 4.55 | 225,762 |
| Jan 11, 2024 | 4.57 | 4.57 | 4.49 | 4.51 | 4.46 | 100,188 |
| Jan 10, 2024 | 4.56 | 4.58 | 4.48 | 4.54 | 4.49 | 46,277 |
| Jan 09, 2024 | 4.52 | 4.55 | 4.48 | 4.53 | 4.48 | 12,201 |
| Jan 08, 2024 | 4.53 | 4.54 | 4.43 | 4.49 | 4.44 | 322,416 |
| Jan 05, 2024 | 4.59 | 4.59 | 4.52 | 4.53 | 4.48 | 9,845 |
| Jan 04, 2024 | 4.53 | 4.57 | 4.53 | 4.54 | 4.49 | 34,054 |
| Jan 03, 2024 | 4.48 | 4.61 | 4.48 | 4.60 | 4.55 | 77,082 |
| Jan 02, 2024 | 4.67 | 4.69 | 4.61 | 4.69 | 4.64 | 34,021 |
| Dec 29, 2023 | 4.52 | 4.67 | 4.52 | 4.67 | 4.62 | 195,318 |
| Dec 28, 2023 | 4.44 | 4.57 | 4.43 | 4.57 | 4.52 | 266,580 |
| *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.