Pacific Edge Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 2,365 |
| 2022-01-19 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 5,000 |
| 2022-01-18 | 1.165 | 1.180 | 1.165 | 1.175 | 1.175 | 2,916 |
| 2022-01-17 | 1.170 | 1.170 | 1.165 | 1.165 | 1.165 | 3,492 |
| 2022-01-13 | 1.225 | 1.225 | 1.210 | 1.210 | 1.210 | 1,813 |
| 2022-01-11 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 1,500 |
| 2022-01-10 | 1.220 | 1.220 | 1.190 | 1.205 | 1.205 | 10,076 |
| 2022-01-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5 |
| 2022-01-06 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 39 |
| 2021-12-31 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 370 |
| 2021-12-30 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 471 |
| 2021-12-29 | 1.255 | 1.255 | 1.230 | 1.230 | 1.230 | 2,900 |
| 2021-12-23 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 500 |
| 2021-12-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2021-12-21 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 1,000 |
| 2021-12-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 24 |
| 2021-12-17 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 21,411 |
| 2021-12-16 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 14,700 |
| 2021-12-15 | 1.310 | 1.310 | 1.277 | 1.278 | 1.278 | 7,979 |
| 2021-12-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 7,722 |
| 2021-12-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2021-12-09 | 1.295 | 1.300 | 1.260 | 1.260 | 1.260 | 31,873 |
| 2021-12-08 | 1.225 | 1.225 | 1.210 | 1.225 | 1.225 | 16,071 |
| 2021-12-07 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 3,462 |
| 2021-12-06 | 1.190 | 1.205 | 1.140 | 1.140 | 1.140 | 2,823 |
| 2021-12-03 | 1.210 | 1.215 | 1.195 | 1.195 | 1.195 | 3,967 |
| 2021-12-02 | 1.215 | 1.250 | 1.215 | 1.250 | 1.250 | 1,819 |
| 2021-11-30 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 12,925 |
| 2021-11-29 | 1.150 | 1.170 | 1.150 | 1.155 | 1.155 | 27,196 |
| 2021-11-26 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 14,323 |
| 2021-11-25 | 1.275 | 1.275 | 1.230 | 1.270 | 1.270 | 6,867 |
| 2021-11-24 | 1.285 | 1.340 | 1.285 | 1.320 | 1.320 | 14,526 |
| 2021-11-23 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 16,086 |
| 2021-11-19 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 355 |
| 2021-11-18 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 4,418 |
| 2021-11-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 10,414 |
| 2021-11-16 | 1.310 | 1.325 | 1.235 | 1.310 | 1.310 | 20,884 |
| 2021-11-15 | 1.325 | 1.330 | 1.290 | 1.330 | 1.330 | 1,629 |
| 2021-11-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 15 |
| 2021-11-11 | 1.350 | 1.350 | 1.330 | 1.345 | 1.345 | 17,265 |
| 2021-11-10 | 1.385 | 1.385 | 1.310 | 1.350 | 1.350 | 12,925 |
| 2021-11-09 | 1.410 | 1.410 | 1.375 | 1.375 | 1.375 | 4,004 |
| 2021-11-08 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 44,505 |
| 2021-11-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 588 |
| 2021-11-04 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 3,511 |
| 2021-11-03 | 1.385 | 1.415 | 1.385 | 1.410 | 1.410 | 8,243 |
| 2021-11-02 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 9,819 |
| 2021-11-01 | 1.385 | 1.390 | 1.360 | 1.390 | 1.390 | 14,777 |
| 2021-10-29 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 10,186 |
| 2021-10-28 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 5,305 |
| 2021-10-27 | 1.430 | 1.430 | 1.390 | 1.395 | 1.395 | 875 |
| 2021-10-26 | 1.430 | 1.430 | 1.425 | 1.425 | 1.425 | 94 |
| 2021-10-25 | 1.420 | 1.420 | 1.370 | 1.420 | 1.420 | 28,570 |
| 2021-10-22 | 1.400 | 1.420 | 1.392 | 1.420 | 1.420 | 32,655 |
| 2021-10-21 | 1.385 | 1.400 | 1.365 | 1.400 | 1.400 | 49,963 |
← NewerPage 13 of 13 · 775 trading days
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.