NZSE - Delayed Quote NZD

Pacific Edge Limited (PEB.NZ)

0.1140
-0.0090
(-7.32%)
At close: April 24 at 5:00:28 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.12000.12100.11400.11400.1140257,628
Apr 24, 20250.12000.12100.11400.11400.1140257,628
Apr 23, 20250.12100.12700.12100.12300.1230198,990
Apr 22, 20250.12500.12600.12000.12000.1200111,234
Apr 17, 20250.12500.12500.12200.12200.1220129,554
Apr 16, 20250.12700.12800.12400.12500.1250100,944
Apr 15, 20250.13000.13000.12300.12900.1290179,887
Apr 14, 20250.12400.12400.12400.12400.1240-
Apr 11, 20250.13100.13100.12400.12400.124062,560
Apr 10, 20250.12800.13200.12600.13100.1310586,028
Apr 9, 20250.13100.13200.12400.12400.1240687,222
Apr 8, 20250.13100.13400.13100.13100.1310147,303
Apr 7, 20250.13600.13600.13100.13100.1310494,747
Apr 4, 20250.13000.13800.13000.13600.1360227,374
Apr 3, 20250.13300.13500.13000.13000.1300101,916
Apr 2, 20250.13200.13900.13000.13300.1330322,292
Apr 1, 20250.13100.13200.13000.13100.1310118,825
Mar 31, 20250.13100.13600.13000.13100.131094,976
Mar 28, 20250.13300.13400.13000.13100.1310409,065
Mar 27, 20250.13700.13800.13400.13500.1350273,780
Mar 26, 20250.13500.13800.13000.13500.1350162,376
Mar 25, 20250.12800.13300.12700.13300.1330514,620
Mar 24, 20250.12800.12900.12500.12700.1270113,352
Mar 21, 20250.12500.13000.12500.12500.125076,260
Mar 20, 20250.13000.13000.12500.12500.125064,347
Mar 19, 20250.12400.12800.12400.12800.128070,014
Mar 18, 20250.12800.12800.12300.12300.1230126,062
Mar 17, 20250.12500.12700.12200.12600.1260396,553
Mar 14, 20250.12600.12600.12400.12500.1250726,362
Mar 13, 20250.12600.12800.12600.12600.1260168,158
Mar 12, 20250.12600.13400.12600.12600.1260105,537
Mar 11, 20250.12600.13000.12300.12600.1260785,752
Mar 10, 20250.12500.12900.12500.12900.1290602,215
Mar 7, 20250.12200.13200.12200.12300.1230551,939
Mar 6, 20250.13800.14400.12300.12300.12301,123,191
Mar 5, 20250.14400.14400.13800.13800.1380339,558
Mar 4, 20250.14700.14700.14000.14400.14401,467,299
Mar 3, 20250.14100.16400.14000.14500.14503,016,025
Feb 28, 20250.09300.15100.09300.13600.13608,606,811
Feb 27, 20250.06000.06300.06000.06300.0630102,853
Feb 26, 20250.06100.06200.06000.06000.0600206,591
Feb 25, 20250.06500.06500.06200.06300.0630603,366
Feb 24, 20250.06400.06400.06300.06400.0640104,444
Feb 21, 20250.06600.06600.06200.06300.0630592,578
Feb 20, 20250.06400.06700.06300.06500.0650970,148
Feb 19, 20250.06200.06400.06100.06400.0640151,093
Feb 18, 20250.06200.06300.06100.06200.0620468,701
Feb 17, 20250.06200.06200.06000.06200.0620402,847
Feb 14, 20250.06000.06200.06000.06200.062031,358
Feb 13, 20250.06000.06200.06000.06000.0600485,061
Feb 12, 20250.06100.06200.06000.06000.060075,353
Feb 11, 20250.06100.06200.06000.06200.0620818,785
Feb 10, 20250.06100.06200.06000.06000.0600160,348
Feb 7, 20250.06100.06200.06100.06100.0610299,237
Feb 5, 20250.06300.06400.06100.06200.0620276,078
Feb 4, 20250.06100.06300.06100.06100.0610292,832
Feb 3, 20250.06000.06400.05900.06100.0610542,755
Jan 31, 20250.06200.06200.05900.05900.05901,828,216
Jan 30, 20250.06500.06500.06200.06200.0620277,062
Jan 29, 20250.06200.06400.06200.06400.0640644,644
Jan 28, 20250.05900.06200.05900.06200.06202,707,874
Jan 27, 20250.05900.05900.05800.05800.05805,867,305
Jan 24, 20250.05700.05900.05700.05800.0580462,867
Jan 23, 20250.05900.06000.05500.05500.05501,427,766
Jan 22, 20250.06200.06200.05800.05800.0580876,321
Jan 21, 20250.06100.06200.06000.06100.0610311,351
Jan 20, 20250.05900.06200.05900.05900.0590262,192
Jan 17, 20250.06100.06100.05900.06000.06001,688,205
Jan 16, 20250.06000.06100.06000.06100.0610809,704
Jan 15, 20250.06000.06200.05600.06000.06002,402,887
Jan 14, 20250.06200.06300.05900.05900.05905,312,718
Jan 13, 20250.05000.06600.05000.06000.060013,124,713
Jan 10, 20250.13400.13400.13400.13400.1340-
Jan 9, 20250.13400.13500.13100.13400.1340309,879
Jan 8, 20250.13300.13400.13000.13100.1310621,392
Jan 7, 20250.13100.13300.13000.13300.1330784,359
Jan 6, 20250.13000.13200.12900.13000.1300200,178
Jan 3, 20250.12600.13300.12600.13200.132043,464
Dec 31, 20240.12400.12500.12400.12500.1250101,659
Dec 30, 20240.13000.13100.12500.12500.125019,489
Dec 27, 20240.12300.13000.12300.13000.1300258,382
Dec 24, 20240.12100.12300.12100.12300.123015,363
Dec 23, 20240.11800.12000.11600.12000.1200214,828
Dec 20, 20240.12100.12300.11800.11800.118010,992
Dec 19, 20240.11800.12050.11700.12000.1200439,215
Dec 18, 20240.11500.11800.11500.11800.1180470,453
Dec 17, 20240.11600.11700.11000.11600.1160780,287
Dec 16, 20240.11600.11600.11300.11600.1160177,507
Dec 13, 20240.11300.11800.11300.11600.116058,019
Dec 12, 20240.11400.11700.11400.11500.115096,309
Dec 11, 20240.11400.11700.11300.11400.1140315,632
Dec 10, 20240.12000.12000.11500.11500.1150159,843
Dec 9, 20240.12000.12200.12000.12000.1200197,166
Dec 6, 20240.12500.12500.12300.12300.1230176,816
Dec 5, 20240.12300.12500.12100.12500.1250116,124
Dec 4, 20240.12600.12600.12200.12200.1220127,158
Dec 3, 20240.12900.12900.12600.12600.126069,967
Dec 2, 20240.13300.13300.13000.13000.130022,759
Nov 29, 20240.12200.13300.12200.13300.133078,896
Nov 28, 20240.13800.13800.12500.12500.1250171,244
Nov 27, 20240.13000.13800.12900.13800.1380141,039
Nov 26, 20240.14000.14000.12800.13000.1300382,926
Nov 25, 20240.14000.14200.13500.14100.1410196,484
Nov 22, 20240.14000.14200.14000.14000.1400232,482
Nov 21, 20240.13500.14500.13300.14200.1420108,650
Nov 20, 20240.12500.13200.12500.13200.132031,304
Nov 19, 20240.12000.12500.12000.12500.1250227,059
Nov 18, 20240.12200.12200.11600.12000.1200836,771
Nov 15, 20240.13800.14100.12400.12500.1250352,149
Nov 14, 20240.14400.14500.14000.14000.1400283,757
Nov 13, 20240.15000.15000.14600.14600.146030,849
Nov 12, 20240.14300.14800.14300.14800.1480154,005
Nov 11, 20240.15600.15800.14200.14400.1440323,681
Nov 8, 20240.14900.15500.14700.15500.1550199,853
Nov 7, 20240.15000.15000.14600.14600.1460162,525
Nov 6, 20240.14400.14700.14400.14600.1460115,991
Nov 5, 20240.14300.15000.14300.14400.1440121,852
Nov 4, 20240.14600.14700.14400.14400.144095,971
Nov 1, 20240.14200.14500.14100.14400.1440198,980
Oct 31, 20240.14600.14700.14400.14500.14504,343
Oct 30, 20240.14500.14600.14500.14600.1460220,745
Oct 29, 20240.14500.14500.14100.14500.1450178,347
Oct 25, 20240.14600.14600.14100.14500.1450116,522
Oct 24, 20240.14700.14700.14100.14300.143096,003
Oct 23, 20240.14100.14700.14100.14700.1470257,511
Oct 22, 20240.14600.14900.14100.14100.1410257,742
Oct 21, 20240.14400.15000.14400.14900.149015,642
Oct 18, 20240.14600.14700.14200.14400.1440289,215
Oct 17, 20240.15200.15200.14400.14800.1480180,484
Oct 16, 20240.15600.15700.15200.15200.1520305,432
Oct 15, 20240.16100.16300.15500.15500.1550100,704
Oct 14, 20240.15500.16100.15500.16100.161035,775
Oct 11, 20240.16100.16200.15100.15500.1550213,537
Oct 10, 20240.15800.16200.15700.16100.1610132,888
Oct 9, 20240.16200.16200.15500.15700.1570245,740
Oct 8, 20240.16300.16700.16200.16200.1620277,514
Oct 7, 20240.15800.16900.15800.16200.1620377,216
Oct 4, 20240.15600.16400.15600.15800.1580223,479
Oct 3, 20240.14700.15500.14500.15500.1550161,388
Oct 2, 20240.14700.15000.14400.14500.145081,540
Oct 1, 20240.15000.15000.14800.14800.1480316,497
Sep 30, 20240.15200.15200.14100.15000.1500259,032
Sep 27, 20240.15000.15500.14500.15000.1500702,815
Sep 26, 20240.13600.16000.13600.15100.1510957,998
Sep 25, 20240.14500.14500.12700.13500.13501,503,466
Sep 24, 20240.17300.17300.14900.14900.1490745,195
Sep 23, 20240.17500.17500.16800.17200.1720581,514
Sep 20, 20240.16400.18000.16400.17300.17304,043,331
Sep 19, 20240.15700.16500.15700.16300.16302,291,872
Sep 18, 20240.15500.18500.15000.15300.15305,225,694
Sep 17, 20240.13500.15000.13300.15000.15001,565,037
Sep 16, 20240.11200.13000.11200.13000.13002,315,985
Sep 13, 20240.10600.10900.10500.10900.1090555,757
Sep 12, 20240.10700.10700.10200.10300.1030153,022
Sep 11, 20240.10700.10700.10500.10700.107074,766
Sep 10, 20240.10500.10700.10300.10500.1050154,161
Sep 9, 20240.10300.10500.10100.10500.1050735,024
Sep 6, 20240.10300.10300.10000.10200.1020173,318
Sep 5, 20240.10100.10300.10000.10000.1000353,945
Sep 4, 20240.10200.10300.10000.10300.1030307,709
Sep 3, 20240.10100.10300.10000.10200.1020191,852
Sep 2, 20240.10300.10300.10100.10100.101023,365
Aug 30, 20240.10000.10300.10000.10300.1030154,635
Aug 29, 20240.10200.10200.10000.10000.1000148,338
Aug 28, 20240.10000.10200.10000.10000.1000303,477
Aug 27, 20240.10300.10300.10000.10300.1030548,089
Aug 26, 20240.10100.10200.10000.10000.1000803,495
Aug 23, 20240.10500.10500.10100.10100.1010214,790
Aug 22, 20240.10400.10500.10200.10300.1030337,214
Aug 21, 20240.10100.10400.10100.10300.1030272,551
Aug 20, 20240.10200.10200.10000.10000.1000776,358
Aug 19, 20240.09800.10200.09800.10200.1020808,358
Aug 16, 20240.09400.09800.09400.09800.0980415,141
Aug 15, 20240.09300.09600.09300.09400.0940402,615
Aug 14, 20240.09600.09800.09300.09300.0930148,041
Aug 13, 20240.09200.09600.09200.09600.09601,598,397
Aug 12, 20240.08900.09000.08700.08800.0880972,298
Aug 9, 20240.08600.08900.08600.08900.0890142,042
Aug 8, 20240.08700.08900.08600.08600.086077,214
Aug 7, 20240.09000.09000.08900.08900.0890147,862
Aug 6, 20240.09200.09200.08700.09000.0900170,723
Aug 5, 20240.09200.09200.09100.09100.091043,841
Aug 2, 20240.09100.09300.09000.09200.0920324,717
Aug 1, 20240.09100.09100.08800.09100.0910154,667
Jul 31, 20240.09100.09100.09000.09000.09001,609,914
Jul 30, 20240.09300.09600.09000.09100.09101,166,208
Jul 29, 20240.09700.09800.08900.09000.09001,897,931
Jul 26, 20240.08900.09900.08900.09400.09401,627,029
Jul 25, 20240.08700.08700.08500.08600.0860474,517
Jul 24, 20240.08400.08600.08300.08400.0840337,355
Jul 23, 20240.08500.08700.08300.08500.0850765,990
Jul 22, 20240.08500.08600.08100.08400.0840550,856
Jul 19, 20240.08700.08700.08300.08300.0830433,440
Jul 18, 20240.08200.08400.08100.08400.08401,344,669
Jul 17, 20240.08400.08400.08100.08400.0840305,355
Jul 16, 20240.08400.08500.08000.08100.0810657,944
Jul 15, 20240.08500.08600.08400.08400.0840661,750
Jul 12, 20240.08400.08700.08400.08500.0850926,748
Jul 11, 20240.08700.08700.08700.08700.0870-
Jul 10, 20240.08800.09000.08600.08700.0870362,690
Jul 9, 20240.08900.09400.08800.08800.08801,428,101
Jul 8, 20240.09000.09000.08900.09000.0900181,141
Jul 5, 20240.09500.09500.09000.09000.0900289,903
Jul 4, 20240.09300.09400.09000.09400.0940246,734
Jul 3, 20240.09400.09500.09300.09500.095014,357
Jul 2, 20240.09000.09500.09000.09500.095059,110
Jul 1, 20240.09600.09600.09600.09600.0960-
Jun 27, 20240.09300.09600.09200.09600.0960551,555
Jun 26, 20240.09000.09300.08900.09000.0900103,272
Jun 25, 20240.09000.09000.08800.08800.0880368,396
Jun 24, 20240.08900.09200.08900.09000.0900277,086
Jun 21, 20240.09300.09400.08800.08800.08801,715,053
Jun 20, 20240.09600.09700.09300.09300.093046,467
Jun 19, 20240.09400.09400.09400.09400.0940-
Jun 18, 20240.09400.09400.09400.09400.094099,687
Jun 17, 20240.09800.09800.09800.09800.0980-
Jun 14, 20240.09800.09800.09800.09800.0980-
Jun 13, 20240.09500.09800.09500.09800.098022,359
Jun 12, 20240.09700.09700.09400.09400.0940153,879
Jun 11, 20240.10000.10000.09600.09600.0960436,866
Jun 10, 20240.10000.10000.09600.09600.0960111,242
Jun 7, 20240.09500.10100.09500.10100.1010103,247
Jun 6, 20240.09900.09900.09500.09500.095089,217
Jun 5, 20240.09900.09900.09900.09900.0990380,356
Jun 4, 20240.10000.10300.09900.10000.1000380,285
May 31, 20240.10000.10200.09900.10200.102082,823
May 30, 20240.10200.10200.10000.10000.100056,687
May 29, 20240.10100.10200.10000.10200.1020315,678
May 28, 20240.10000.10200.10000.10000.1000317,767
May 27, 20240.10000.10200.10000.10000.1000349,732
May 24, 20240.09800.10200.09800.10000.1000958,386
May 23, 20240.10200.10200.09600.10000.1000540,105
May 22, 20240.10000.10100.09900.10000.1000952,866
May 21, 20240.10200.10400.09500.09500.0950389,114
May 20, 20240.10000.10200.10000.10200.1020240,168
May 17, 20240.09400.09800.09400.09800.0980145,348
May 16, 20240.09300.09800.09300.09300.0930157,135
May 15, 20240.09200.09500.09000.09500.0950781,786
May 14, 20240.09100.09200.09000.09000.0900230,568
May 13, 20240.08900.09100.08900.09100.091046,398
May 10, 20240.09300.09400.08900.09000.0900158,765
May 9, 20240.09300.09300.09200.09300.093057,444
May 8, 20240.09900.09900.09000.09300.0930504,785
May 7, 20240.10500.10500.10000.10000.100057,638
May 6, 20240.10500.10800.10300.10500.1050791,790
May 3, 20240.09800.10300.09800.10300.10301,413,694
May 2, 20240.09500.09900.09400.09600.0960507,623
May 1, 20240.09500.10100.09500.09500.09501,545,825
Apr 30, 20240.08400.09400.08400.09300.09301,262,178
Apr 29, 20240.08300.08600.08200.08200.0820319,145
Apr 26, 20240.08300.08300.08200.08200.0820314,180
Apr 24, 20240.08300.08500.08200.08400.0840109,773