Pacific Edge Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.475	0.475	0.475	0.475	0.475	2,678
2023-01-16	0.480	0.490	0.480	0.490	0.490	22,898
2023-01-13	0.480	0.480	0.480	0.480	0.480	34,700
2023-01-06	0.485	0.485	0.475	0.475	0.475	40,400
2023-01-05	0.485	0.485	0.480	0.480	0.480	20,018
2022-12-21	0.450	0.450	0.450	0.450	0.450	7,535
2022-12-16	0.430	0.430	0.430	0.430	0.430	2,299
2022-12-02	0.415	0.415	0.415	0.415	0.415	77
2022-12-01	0.420	0.420	0.420	0.420	0.420	5,952
2022-11-30	0.445	0.445	0.445	0.445	0.445	53
2022-11-29	0.445	0.445	0.445	0.445	0.445	962
2022-11-28	0.440	0.440	0.440	0.440	0.440	4
2022-11-11	0.410	0.410	0.410	0.410	0.410	639
2022-11-09	0.400	0.400	0.400	0.400	0.400	50
2022-11-08	0.400	0.400	0.400	0.400	0.400	2,000
2022-11-04	0.400	0.400	0.400	0.400	0.400	12
2022-10-28	0.385	0.390	0.375	0.390	0.390	20,422
2022-10-27	0.365	0.365	0.365	0.365	0.365	25
2022-10-26	0.385	0.385	0.375	0.375	0.375	550
2022-10-25	0.385	0.385	0.385	0.385	0.385	2,746
2022-10-19	0.410	0.410	0.410	0.410	0.410	95
2022-10-12	0.405	0.405	0.405	0.405	0.405	7
2022-10-11	0.400	0.400	0.400	0.400	0.400	3,200
2022-10-10	0.400	0.400	0.400	0.400	0.400	5
2022-10-07	0.400	0.400	0.400	0.400	0.400	5
2022-09-28	0.390	0.390	0.390	0.390	0.390	216
2022-09-23	0.420	0.420	0.420	0.420	0.420	12
2022-09-15	0.415	0.415	0.410	0.410	0.410	2,000
2022-09-02	0.390	0.390	0.390	0.390	0.390	412
2022-08-26	0.400	0.400	0.400	0.400	0.400	1,012
2022-08-25	0.410	0.410	0.400	0.400	0.400	13,002
2022-08-23	0.430	0.430	0.415	0.418	0.418	56,434
2022-08-22	0.420	0.420	0.420	0.420	0.420	14
2022-08-19	0.430	0.430	0.430	0.430	0.430	2,000
2022-08-18	0.430	0.430	0.420	0.430	0.430	94,671
2022-08-16	0.470	0.470	0.460	0.460	0.460	5,150
2022-08-11	0.460	0.460	0.460	0.460	0.460	4,632
2022-08-04	0.495	0.500	0.485	0.485	0.485	66
2022-08-03	0.490	0.500	0.490	0.500	0.500	1,981
2022-08-02	0.460	0.485	0.460	0.485	0.485	35,634
2022-08-01	0.440	0.440	0.420	0.440	0.440	81,565
2022-07-27	0.705	0.725	0.645	0.660	0.660	87,671
2022-07-18	0.640	0.640	0.640	0.640	0.640	403
2022-07-15	0.640	0.640	0.620	0.620	0.620	4,361
2022-07-14	0.630	0.630	0.625	0.625	0.625	37
2022-07-11	0.640	0.640	0.640	0.640	0.640	1
2022-07-08	0.640	0.640	0.640	0.640	0.640	1,016
2022-07-07	0.620	0.620	0.620	0.620	0.620	1,935
2022-07-04	0.640	0.640	0.635	0.640	0.640	61,180
2022-06-22	0.630	0.630	0.620	0.620	0.620	1,622
2022-06-20	0.610	0.635	0.610	0.615	0.615	14,617
2022-06-17	0.620	0.620	0.610	0.610	0.610	1,402
2022-06-15	0.615	0.615	0.595	0.605	0.605	28,335
2022-06-14	0.665	0.665	0.615	0.615	0.615	47,762
2022-06-10	0.650	0.650	0.650	0.650	0.650	1,840
2022-06-08	0.675	0.675	0.630	0.630	0.630	15,357
2022-06-07	0.680	0.700	0.660	0.660	0.660	19,426
2022-06-06	0.755	0.755	0.690	0.690	0.690	297
2022-06-02	0.625	0.685	0.625	0.680	0.680	46,452
2022-06-01	0.635	0.635	0.635	0.635	0.635	1

← NewerPage 11 of 13 · 775 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.