Pacific Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.660	0.675	0.620	0.620	0.620	258
2022-05-27	0.705	0.705	0.680	0.680	0.680	826
2022-05-25	0.730	0.730	0.685	0.685	0.685	5,002
2022-05-24	0.755	0.755	0.720	0.720	0.720	19,389
2022-05-23	0.755	0.760	0.740	0.760	0.760	1,400
2022-05-20	0.740	0.750	0.740	0.750	0.750	12,140
2022-05-19	0.740	0.740	0.740	0.740	0.740	2,000
2022-05-18	0.750	0.750	0.750	0.750	0.750	2,000
2022-05-16	0.740	0.740	0.740	0.740	0.740	571
2022-05-13	0.745	0.745	0.720	0.720	0.720	66
2022-05-11	0.750	0.750	0.750	0.750	0.750	2,052
2022-05-10	0.745	0.750	0.720	0.750	0.750	17,723
2022-05-09	0.770	0.775	0.770	0.775	0.775	2,000
2022-05-06	0.772	0.780	0.765	0.770	0.770	36,450
2022-05-05	0.770	0.770	0.770	0.770	0.770	700
2022-05-03	0.820	0.820	0.800	0.810	0.810	5,893
2022-05-02	0.815	0.840	0.800	0.840	0.840	3,899
2022-04-29	0.840	0.840	0.840	0.840	0.840	1,100
2022-04-26	0.850	0.850	0.800	0.800	0.800	12,389
2022-04-22	0.840	0.840	0.840	0.840	0.840	2
2022-04-20	0.850	0.850	0.820	0.820	0.820	1,015
2022-04-19	0.820	0.820	0.820	0.820	0.820	500
2022-04-12	0.865	0.865	0.820	0.820	0.820	106
2022-04-11	0.875	0.875	0.840	0.840	0.840	2,213
2022-04-08	0.910	0.925	0.910	0.925	0.925	904
2022-04-06	0.930	0.930	0.930	0.930	0.930	489
2022-04-05	0.920	0.935	0.910	0.930	0.930	1,896
2022-04-01	0.935	0.935	0.880	0.880	0.880	1,244
2022-03-30	0.855	0.855	0.850	0.850	0.850	4,222
2022-03-29	0.860	0.875	0.860	0.860	0.860	5,730
2022-03-28	0.820	0.820	0.820	0.820	0.820	1,084
2022-03-23	0.825	0.825	0.820	0.820	0.820	451
2022-03-22	0.820	0.820	0.820	0.820	0.820	650
2022-03-18	0.785	0.785	0.780	0.780	0.780	259
2022-03-17	0.790	0.815	0.780	0.780	0.780	17,831
2022-03-08	0.770	0.770	0.770	0.770	0.770	4,000
2022-03-04	0.910	0.910	0.910	0.910	0.910	29
2022-03-03	0.870	0.885	0.865	0.885	0.885	6,733
2022-03-02	0.920	0.920	0.920	0.920	0.920	565
2022-02-28	0.910	0.910	0.910	0.910	0.910	10,000
2022-02-25	0.890	0.910	0.890	0.910	0.910	5,002
2022-02-24	0.930	0.930	0.900	0.900	0.900	2,578
2022-02-23	0.945	0.945	0.915	0.915	0.915	643
2022-02-22	0.945	0.945	0.935	0.940	0.940	24,894
2022-02-21	0.965	0.980	0.957	0.965	0.965	53,634
2022-02-18	0.980	1.000	0.980	1.000	1.000	4
2022-02-15	0.990	0.990	0.950	0.985	0.985	4,521
2022-02-14	0.990	0.990	0.990	0.990	0.990	6,527
2022-02-11	1.010	1.010	0.975	0.975	0.975	27,308
2022-02-10	1.060	1.060	1.060	1.060	1.060	1
2022-02-09	1.030	1.030	1.030	1.030	1.030	1
2022-02-08	1.010	1.030	1.010	1.030	1.030	9,976
2022-02-04	1.030	1.055	1.030	1.050	1.050	5,502
2022-02-03	1.015	1.015	1.015	1.015	1.015	3,008
2022-02-02	1.040	1.040	1.010	1.010	1.010	40
2022-01-31	1.075	1.075	1.075	1.075	1.075	1
2022-01-28	1.045	1.045	1.045	1.045	1.045	7,289
2022-01-27	1.090	1.090	1.080	1.080	1.080	11,247
2022-01-25	1.080	1.080	1.080	1.080	1.080	9,215
2022-01-24	1.145	1.145	1.080	1.100	1.100	6,384

← NewerPage 12 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.