Pacgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.370	0.370	0.365	0.365	0.365	4,897
2023-03-27	0.370	0.370	0.370	0.370	0.370	36,416
2023-03-24	0.368	0.370	0.368	0.370	0.370	382
2023-03-23	0.370	0.370	0.350	0.350	0.350	68,400
2023-03-22	0.340	0.380	0.340	0.380	0.380	151,089
2023-03-21	0.375	0.375	0.375	0.375	0.375	1,250
2023-03-20	0.360	0.370	0.360	0.370	0.370	32,752
2023-03-17	0.340	0.340	0.340	0.340	0.340	0
2023-03-16	0.345	0.365	0.335	0.340	0.340	111,511
2023-03-15	0.350	0.350	0.350	0.350	0.350	12,342
2023-03-14	0.350	0.365	0.350	0.350	0.350	69,013
2023-03-13	0.375	0.375	0.350	0.350	0.350	64,163
2023-03-10	0.370	0.375	0.365	0.375	0.375	7,558
2023-03-09	0.375	0.385	0.375	0.385	0.385	25,000
2023-03-08	0.370	0.370	0.365	0.365	0.365	1,003
2023-03-07	0.400	0.400	0.370	0.370	0.370	63,643
2023-03-06	0.360	0.360	0.360	0.360	0.360	24,220
2023-03-03	0.350	0.360	0.345	0.360	0.360	130,017
2023-03-02	0.340	0.355	0.340	0.355	0.355	213,397
2023-03-01	0.350	0.350	0.340	0.340	0.340	65,974
2023-02-28	0.350	0.350	0.345	0.348	0.348	73,300
2023-02-27	0.370	0.370	0.350	0.350	0.350	193,034
2023-02-24	0.370	0.370	0.370	0.370	0.370	35,959
2023-02-23	0.380	0.380	0.380	0.380	0.380	25,000
2023-02-22	0.395	0.395	0.395	0.395	0.395	110
2023-02-21	0.375	0.400	0.375	0.400	0.400	53,900
2023-02-20	0.420	0.420	0.395	0.400	0.400	100,536
2023-02-17	0.380	0.390	0.380	0.390	0.390	81,724
2023-02-16	0.350	0.370	0.350	0.370	0.370	29,334
2023-02-15	0.365	0.365	0.350	0.350	0.350	57,374
2023-02-14	0.345	0.345	0.345	0.345	0.345	0
2023-02-13	0.360	0.360	0.340	0.345	0.345	190,490
2023-02-10	0.360	0.360	0.355	0.355	0.355	69,948
2023-02-09	0.360	0.360	0.360	0.360	0.360	0
2023-02-08	0.360	0.360	0.360	0.360	0.360	0
2023-02-07	0.370	0.370	0.360	0.360	0.360	39,935
2023-02-06	0.370	0.370	0.360	0.370	0.370	29,757
2023-02-03	0.395	0.395	0.375	0.375	0.375	13,366
2023-02-02	0.380	0.385	0.375	0.380	0.380	53,728
2023-02-01	0.365	0.370	0.365	0.365	0.365	149,373
2023-01-31	0.360	0.385	0.360	0.365	0.365	297,410
2023-01-30	0.375	0.380	0.360	0.360	0.360	52,479
2023-01-27	0.365	0.375	0.360	0.375	0.375	34,676
2023-01-25	0.370	0.370	0.360	0.365	0.365	24,210
2023-01-24	0.370	0.370	0.370	0.370	0.370	105,318
2023-01-23	0.360	0.360	0.350	0.360	0.360	128,271
2023-01-20	0.385	0.385	0.360	0.360	0.360	413,324
2023-01-19	0.360	0.360	0.360	0.360	0.360	0
2023-01-18	0.390	0.390	0.360	0.360	0.360	72,451
2023-01-17	0.390	0.400	0.390	0.390	0.390	74,875
2023-01-16	0.375	0.390	0.370	0.385	0.385	95,732
2023-01-13	0.365	0.370	0.350	0.370	0.370	40,989
2023-01-12	0.350	0.360	0.350	0.360	0.360	51,973
2023-01-11	0.365	0.365	0.350	0.350	0.350	125,349
2023-01-10	0.365	0.365	0.365	0.365	0.365	0
2023-01-09	0.370	0.370	0.365	0.365	0.365	5,000
2023-01-06	0.345	0.365	0.345	0.365	0.365	47,809
2023-01-05	0.350	0.350	0.345	0.345	0.345	75,744
2023-01-04	0.345	0.350	0.340	0.350	0.350	48,895
2023-01-03	0.365	0.365	0.340	0.340	0.340	49,083

← NewerPage 16 of 22 · 1,266 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.