Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Pacific Smiles Group Limited (PSQ.AX)

Compare
1.9250
0.0000
(0.00%)
At close: April 10 at 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.92501.92501.92501.92501.9250-
Apr 10, 20251.92501.92501.92501.92501.9250262
Apr 9, 20251.93501.93501.92501.93501.93507,005
Apr 8, 20251.93251.94001.92501.92501.925012,928
Apr 7, 20251.92501.93251.92501.92501.9250721
Apr 4, 20251.92501.92501.92501.92501.92501,641
Apr 3, 20251.93001.93001.93001.93001.9300-
Apr 2, 20251.92501.93001.92501.93001.93002,905
Apr 1, 20251.92501.92501.92501.92501.9250-
Mar 31, 20251.92501.92501.92501.92501.9250352
Mar 28, 20251.94501.94501.94501.94501.9450-
Mar 27, 20251.94501.94501.94501.94501.9450142
Mar 26, 20251.93501.93501.93501.93501.93505
Mar 25, 20251.92501.92501.92501.92501.9250-
Mar 24, 20251.92501.93001.92501.92501.92508,724
Mar 21, 20251.92501.92501.92501.92501.9250-
Mar 20, 20251.95001.95001.92501.92501.9250568
Mar 19, 20251.93001.95001.93001.95001.9500262
Mar 18, 20251.93001.93001.93001.93001.9300471
Mar 17, 20251.92501.95001.92501.93001.93002,546
Mar 14, 20251.95001.95001.95001.95001.95001
Mar 13, 20251.98001.98001.98001.98001.98001
Mar 12, 20251.98001.98001.98001.98001.98001
Mar 11, 20251.98001.98001.98001.98001.98001
Mar 10, 20251.98001.98001.98001.98001.9800240
Mar 7, 20251.93001.93001.93001.93001.9300-
Mar 6, 20251.93001.93001.93001.93001.9300-
Mar 5, 20251.93001.93001.93001.93001.9300-
Mar 4, 20251.93001.93001.93001.93001.930034
Mar 3, 20251.94001.94001.88751.93001.930027,981
Feb 28, 20251.98001.98001.98001.98001.9800253
Feb 27, 20251.97001.98001.96001.98001.980026
Feb 26, 20251.97001.99001.96001.96001.96006,523
Feb 25, 20251.97001.97001.96001.96001.9600174
Feb 24, 20251.96001.97001.96001.96001.96002,210
Feb 21, 20251.96001.97001.96001.97001.97001,368
Feb 20, 20251.96001.97001.96001.96001.96008,410
Feb 19, 20251.98001.98001.97501.97501.97506
Feb 18, 20251.99001.99001.96001.96001.96001,719
Feb 17, 20251.96001.99001.96001.97501.97501,023
Feb 14, 20251.96001.99001.96001.99001.990014,642
Feb 13, 20251.96001.99001.96001.99001.99006,259
Feb 12, 20251.96501.97501.96001.97501.975012,263
Feb 11, 20251.97501.97501.95001.95001.950038,463
Feb 10, 20251.97501.97501.96501.96501.96503
Feb 7, 20251.96001.97501.96001.97501.9750501
Feb 6, 20251.96001.97501.96001.97501.97501,580
Feb 5, 20251.96001.97501.96001.96001.960027,315
Feb 4, 20251.97501.97501.96001.96001.96003,141
Feb 3, 20251.96001.96001.96001.96001.9600-
Jan 31, 20251.96001.96001.96001.96001.96007,132
Jan 30, 20251.95501.95501.95501.95501.9550-
Jan 29, 20251.95501.95501.95501.95501.9550262
Jan 28, 20251.95501.95501.95001.95001.950040,712
Jan 24, 20251.95501.95501.95501.95501.9550-
Jan 23, 20251.95501.95501.95501.95501.9550-
Jan 22, 20251.95501.95501.95501.95501.955026
Jan 21, 20251.95001.95001.95001.95001.9500-
Jan 20, 20251.95501.95501.95001.95001.950019
Jan 17, 20251.95001.95001.95001.95001.9500-
Jan 16, 20251.95001.95001.95001.95001.9500-
Jan 15, 20251.95001.95501.95001.95001.9500590
Jan 14, 20251.95001.95501.95001.95501.955066,398
Jan 13, 20251.95001.95501.95001.95001.950047,731
Jan 10, 20251.95251.95251.95251.95251.9525658
Jan 9, 20251.95251.95251.95001.95001.950035,004
Jan 8, 20251.95001.95251.95001.95001.950013,099
Jan 7, 20251.95251.95251.95251.95251.9525566
Jan 6, 20251.95001.95251.95001.95251.95256,788
Jan 3, 20251.95001.95001.95001.95001.95004,000
Jan 2, 20251.95501.95501.95501.95501.95503
Dec 31, 20241.95001.95001.95001.95001.950051,999
Dec 30, 20241.95501.95501.95001.95001.95006
Dec 27, 20241.95501.95501.95501.95501.95503
Dec 24, 20241.95001.95001.95001.95001.950040,824
Dec 23, 20241.95251.95251.95001.95001.95003,173
Dec 20, 20241.95001.95251.95001.95251.952550,164
Dec 19, 20241.95001.95251.95001.95251.95251,023
Dec 18, 20241.95001.95251.95001.95251.95251,609
Dec 17, 20241.95501.95501.95001.95501.955061,202
Dec 16, 20241.95001.95251.95001.95251.95251,356,650
Dec 13, 20241.95001.95001.95001.95001.950024,440
Dec 12, 20241.95001.95001.95001.95001.9500362,877
Dec 11, 20241.95001.95251.95001.95001.9500731,337
Dec 10, 20241.95001.95251.95001.95251.9525330,266
Dec 9, 20241.95501.95501.95001.95001.95004,978
Dec 6, 20241.95001.95001.95001.95001.95002,143
Dec 5, 20241.95001.96001.95001.95001.95003,011,824
Dec 4, 20241.95001.96001.95001.95001.950093,316
Dec 3, 20241.95001.96001.95001.95001.9500160,813
Dec 2, 20241.95001.95501.95001.95001.9500377,956
Nov 29, 20241.95001.95001.95001.95001.950014,469
Nov 28, 20241.95001.96001.95001.95001.9500173,029
Nov 27, 20241.95001.95501.95001.95501.9550534,546
Nov 26, 20241.95501.95501.95001.95001.950074,316
Nov 25, 20241.95001.96001.95001.95501.9550382,887
Nov 22, 20241.95001.95501.94501.95001.950010,043,271
Nov 21, 20241.95001.95001.95001.95001.95003,294
Nov 20, 20241.95001.95251.95001.95001.950021,696
Nov 19, 20241.95001.95501.95001.95001.9500417,773
Nov 18, 20241.95501.95501.95001.95001.950027,770
Nov 15, 20241.95001.95501.95001.95501.95508,315
Nov 14, 20241.95501.96001.95501.96001.9600435,632
Nov 13, 20241.95001.95001.95001.95001.9500-
Nov 12, 20241.95001.95501.95001.95001.9500409,774
Nov 11, 20241.95001.95001.94501.94501.94501,959,313
Nov 8, 20241.83501.89001.83501.89001.89003,617
Nov 7, 20241.83001.83001.83001.83001.8300-
Nov 6, 20241.83001.83001.83001.83001.8300-
Nov 5, 20241.83001.83001.83001.83001.830090,011
Nov 4, 20241.90001.90001.90001.90001.9000144
Nov 1, 20241.90001.90001.90001.90001.90001,419
Oct 31, 20241.91001.91001.91001.91001.9100523
Oct 30, 20241.86501.91751.84001.91501.9150686,228
Oct 29, 20241.83501.87001.83501.87001.870020,630
Oct 28, 20241.84501.86501.83001.83001.83004,904
Oct 25, 20241.84001.86501.83001.83001.83002,700
Oct 24, 20241.86501.86501.84001.84501.84503,151
Oct 23, 20241.87001.87001.87001.87001.8700-
Oct 22, 20241.86001.87501.86001.87001.870018,101
Oct 21, 20241.86501.87001.86001.86001.86006,775
Oct 18, 20241.87001.87001.86001.86001.86005,138
Oct 17, 20241.86001.86501.86001.86001.860011,757
Oct 16, 20241.86001.87001.86001.87001.8700145,407
Oct 15, 20241.85001.86001.82501.86001.860095,801
Oct 14, 20241.86501.87501.84001.86001.86008,424
Oct 11, 20241.83501.88001.81501.84001.8400131,010
Oct 10, 20241.83501.83501.82001.83001.83001,846
Oct 9, 20241.82001.83501.82001.83001.8300215,437
Oct 8, 20241.81501.82001.81501.82001.82002,500
Oct 7, 20241.83001.83501.81501.82001.820042,292
Oct 4, 20241.84001.84001.81501.81501.8150388,470
Oct 3, 20241.82001.84001.82001.83001.830056,813
Oct 2, 20241.82501.82501.80501.82501.8250666,472
Oct 1, 20241.82001.83001.81001.81501.81509,117
Sep 30, 20241.83501.83501.80501.80501.805072,450
Sep 27, 20241.83501.84001.83001.84001.840054,482
Sep 26, 20241.84001.84001.82751.83001.8300137,452
Sep 25, 20241.84501.85001.84501.85001.850015
Sep 24, 2024 0.0325 Dividend
Sep 24, 20241.86501.86501.84001.84001.8400115,433
Sep 23, 20241.86501.86501.86001.86501.8325203,480
Sep 20, 20241.86501.87001.86001.86501.8325358,151
Sep 19, 20241.86501.87001.86001.87001.8374153,391
Sep 18, 20241.86001.87001.85501.85501.8227974,955
Sep 17, 20241.85001.87001.85001.86501.8325533,963
Sep 16, 20241.77001.77001.75501.75501.724422,841
Sep 13, 20241.75501.76501.75501.75501.724423,935
Sep 12, 20241.76001.76001.75501.75501.724419,751
Sep 11, 20241.75501.76001.75501.76001.729321,243
Sep 10, 20241.76001.77001.76001.76001.72932,375
Sep 9, 20241.75001.79001.75001.79001.7588176,475
Sep 6, 20241.77501.77501.76001.76001.7293285,613
Sep 5, 20241.78001.79001.76501.78501.7539216,885
Sep 4, 20241.80001.80001.78501.80001.7686136
Sep 3, 20241.80501.81001.78001.81001.7785126,832
Sep 2, 20241.76001.81001.76001.81001.7785376,157
Aug 30, 20241.77501.78001.75001.77001.7392413,063
Aug 29, 20241.82501.82501.80001.81501.78348,780
Aug 28, 20241.78001.84001.78001.82501.79322,309,843
Aug 27, 20241.79001.82501.77501.78001.749024,444
Aug 26, 20241.77251.79001.76501.79001.758814,835
Aug 23, 20241.76001.77501.76001.77501.744158,342
Aug 22, 20241.77501.77501.77001.77501.744140,285
Aug 21, 20241.77001.78001.77001.77501.7441121,758
Aug 20, 20241.76001.77501.75501.77501.744159,404
Aug 19, 20241.78001.78001.76501.78001.7490206,446
Aug 16, 20241.78501.79501.77751.78501.753980,500
Aug 15, 20241.78501.80001.78501.78501.7539137,221
Aug 14, 20241.78501.80001.78001.79001.758841,367
Aug 13, 20241.79001.79001.78001.78001.749010,756
Aug 12, 20241.76001.80001.76001.78501.7539134,456
Aug 9, 20241.83501.83501.71501.79001.7588677,322
Aug 8, 20242.02002.02001.85001.87001.8374513,552
Aug 7, 20242.01002.02002.01002.02001.98481,441,527
Aug 6, 20242.00002.03002.00002.02001.9848553,855
Aug 5, 20242.00002.03002.00002.01001.9750608,758
Aug 2, 20242.02002.02001.97002.01001.97501,572,135
Aug 1, 20242.03002.06002.02002.02001.9848475,252
Jul 31, 20241.90001.93001.89001.89001.85711,321,917
Jul 30, 20241.89001.89501.88001.88501.8522478,444
Jul 29, 20241.88001.90001.88001.88001.8472472,865
Jul 26, 20241.85001.85001.83501.84501.812827,540
Jul 25, 20241.84001.85001.83001.84501.812852,302
Jul 24, 20241.82001.82501.80001.82001.78831,155,347
Jul 23, 20241.84001.86501.84001.84001.8079671,604
Jul 22, 20241.82001.82001.82001.82001.7883-
Jul 19, 20241.79501.83501.79501.82001.7883721,629
Jul 18, 20241.80001.80001.79001.80001.7686585,367
Jul 17, 20241.82001.82251.80001.80001.76862,115,871
Jul 16, 20241.82501.84001.82501.83001.79811,889,367
Jul 15, 20241.84001.84501.83001.84001.807995,847
Jul 12, 20241.82001.84001.82001.84001.8079115,825
Jul 11, 20241.84001.84501.82501.84001.8079465,816
Jul 10, 20241.87001.87001.84501.84501.812864,682
Jul 9, 20241.84501.85001.84001.84501.812846,535
Jul 8, 20241.85001.85001.84001.85001.817853,808
Jul 5, 20241.87001.88001.85001.85001.8178367,238
Jul 4, 20241.88001.88001.87001.87001.8374577,444
Jul 3, 20241.88501.88501.88501.88501.8522-
Jul 2, 20241.88501.89001.88001.88501.8522736,579
Jul 1, 20241.88501.89001.88251.88501.852247,998
Jun 28, 20241.88501.90001.88501.90001.866931,888
Jun 27, 20241.94001.94001.89001.90001.866960,211
Jun 26, 20241.90002.04001.90001.95001.9160208,098
Jun 25, 20241.89501.90501.89001.90501.8718332,985
Jun 24, 20241.90001.90501.89001.89001.85711,169,801
Jun 21, 20241.90001.90501.90001.90001.8669138,930
Jun 20, 20241.90501.90501.90001.90001.866918,735
Jun 19, 20241.89501.91001.89501.90001.8669133,254
Jun 18, 20241.89501.89501.89001.89001.857134,405
Jun 17, 20241.89001.89501.89001.89001.857129,314
Jun 14, 20241.89001.89501.88001.88501.8522326,285
Jun 13, 20241.89001.89501.88001.89501.8620172,864
Jun 12, 20241.89001.89501.88001.89001.8571323,020
Jun 11, 20241.90001.90001.88501.88501.8522173,816
Jun 7, 20241.89501.90501.89501.90501.871815,717
Jun 6, 20241.90501.90501.89501.89501.8620586,576
Jun 5, 20241.90001.91001.90001.90001.866966,138
Jun 4, 20241.90001.90001.90001.90001.866928,295
Jun 3, 20241.90001.90001.89001.90001.866921,950
May 31, 20241.90501.90501.89001.90001.8669988,497
May 30, 20241.91001.91001.89501.89501.8620378,512
May 29, 20241.91001.91001.90001.90001.866922,538
May 28, 20241.90001.91001.90001.90001.8669127,168
May 27, 20241.90001.90001.90001.90001.866952,493
May 24, 20241.90001.90001.90001.90001.866910,000
May 23, 20241.90001.90001.90001.90001.866917,214
May 22, 20241.91501.91501.89501.89501.862054,931
May 21, 20241.90001.91001.89501.90001.8669456,069
May 20, 20241.90501.90501.90501.90501.8718100,997
May 17, 20241.90501.90501.90001.90001.866965,595
May 16, 20241.90001.91001.90001.91001.8767136,063
May 15, 20241.90001.90501.90001.90501.871887,719
May 14, 20241.90001.90001.90001.90001.866913,397
May 13, 20241.90501.90501.90001.90001.8669243,416
May 10, 20241.90001.90001.89501.90001.8669787,012
May 9, 20241.90001.90001.89501.89501.8620522,028
May 8, 20241.90501.91001.90001.91001.8767261,996
May 7, 20241.90001.90001.89501.90001.866998,340
May 6, 20241.90001.90501.89001.89001.857156,892
May 3, 20241.90001.90001.87501.89001.8571130,877
May 2, 20241.87501.90001.87001.90001.86691,052,304
May 1, 20241.87001.88501.87001.87501.8423103,936
Apr 30, 20241.88001.89001.87001.87001.83742,615,042
Apr 29, 20241.85001.90001.85001.87001.8374423,612
Apr 26, 20241.63001.64501.63001.63001.6016168,389
Apr 24, 20241.64001.64501.63001.63001.6016201,290
Apr 23, 20241.64001.64501.64001.64001.611422,769
Apr 22, 20241.64501.67001.62001.67001.6409126,810
Apr 19, 20241.65001.65001.64001.64501.6163364,921
Apr 18, 20241.65001.65501.64001.65501.626216,222
Apr 17, 20241.64001.65001.64001.64001.611430,388
Apr 16, 20241.65001.65001.64001.64001.6114217,590
Apr 15, 20241.63001.65001.63001.65001.621218,392
Apr 12, 20241.66001.67001.66001.67001.640919,500
Apr 11, 20241.65001.65001.65001.65001.62123,552

Related Tickers

OCA.AX Oceania Healthcare Limited
0.4850
0.00%
 
SNZ.AX Summerset Group Holdings Limited
10.10
-0.69%
 
FCG.AX Freedom Care Group Holdings Limited
0.0370
0.00%
 
REG.AX Regis Healthcare Limited
6.56
-1.50%
 
RHC.AX Ramsay Health Care Limited
32.09
-3.84%