Pacgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	0.515	0.515	0.465	0.480	0.480	205,622
2022-10-04	0.435	0.510	0.435	0.510	0.510	175,595
2022-10-03	0.480	0.480	0.425	0.440	0.440	346,242
2022-09-30	0.480	0.480	0.470	0.470	0.470	33,657
2022-09-29	0.465	0.480	0.465	0.480	0.480	79,724
2022-09-28	0.460	0.470	0.460	0.465	0.465	108,822
2022-09-27	0.450	0.460	0.425	0.460	0.460	199,667
2022-09-26	0.500	0.500	0.455	0.455	0.455	64,479
2022-09-23	0.510	0.520	0.500	0.500	0.500	72,965
2022-09-21	0.515	0.515	0.500	0.500	0.500	134,313
2022-09-20	0.525	0.560	0.510	0.513	0.513	161,628
2022-09-19	0.550	0.570	0.500	0.515	0.515	545,217
2022-09-16	0.575	0.575	0.530	0.530	0.530	118,868
2022-09-15	0.560	0.580	0.560	0.565	0.565	46,073
2022-09-14	0.530	0.570	0.510	0.550	0.550	212,685
2022-09-13	0.620	0.620	0.570	0.570	0.570	75,330
2022-09-12	0.605	0.625	0.585	0.615	0.615	169,695
2022-09-09	0.520	0.585	0.510	0.580	0.580	370,332
2022-09-08	0.505	0.565	0.470	0.525	0.525	954,179
2022-09-07	0.420	0.420	0.420	0.420	0.420	0
2022-09-06	0.420	0.420	0.420	0.420	0.420	0
2022-09-05	0.430	0.430	0.420	0.420	0.420	38,047
2022-09-02	0.430	0.430	0.420	0.420	0.420	16,570
2022-09-01	0.455	0.460	0.430	0.430	0.430	82,187
2022-08-31	0.425	0.425	0.425	0.425	0.425	10,000
2022-08-30	0.460	0.460	0.420	0.425	0.425	230,969
2022-08-29	0.475	0.475	0.460	0.460	0.460	10,039
2022-08-26	0.460	0.480	0.460	0.480	0.480	26,210
2022-08-25	0.470	0.470	0.460	0.465	0.465	65,014
2022-08-24	0.470	0.470	0.450	0.450	0.450	45,052
2022-08-23	0.470	0.470	0.470	0.470	0.470	46,797
2022-08-22	0.450	0.470	0.440	0.470	0.470	45,046
2022-08-19	0.450	0.465	0.450	0.450	0.450	15,422
2022-08-18	0.500	0.500	0.450	0.465	0.465	163,347
2022-08-17	0.485	0.505	0.485	0.495	0.495	111,897
2022-08-16	0.505	0.505	0.450	0.465	0.465	782,162
2022-08-15	0.550	0.550	0.510	0.510	0.510	134,164
2022-08-12	0.530	0.540	0.525	0.540	0.540	48,133
2022-08-11	0.530	0.535	0.530	0.535	0.535	56,673
2022-08-10	0.540	0.540	0.525	0.530	0.530	89,020
2022-08-09	0.560	0.560	0.530	0.530	0.530	162,758
2022-08-08	0.590	0.590	0.530	0.550	0.550	116,716
2022-08-05	0.590	0.600	0.570	0.580	0.580	87,472
2022-08-04	0.600	0.600	0.570	0.570	0.570	36,746
2022-08-03	0.625	0.625	0.595	0.600	0.600	44,616
2022-08-02	0.655	0.680	0.585	0.625	0.625	481,355
2022-08-01	0.645	0.700	0.645	0.670	0.670	121,887
2022-07-29	0.625	0.635	0.600	0.635	0.635	112,614
2022-07-28	0.580	0.630	0.550	0.630	0.630	133,138
2022-07-27	0.580	0.580	0.580	0.580	0.580	0
2022-07-26	0.600	0.610	0.580	0.580	0.580	72,972
2022-07-25	0.585	0.630	0.580	0.600	0.600	122,738
2022-07-22	0.520	0.600	0.520	0.580	0.580	191,362
2022-07-21	0.510	0.540	0.510	0.515	0.515	73,550
2022-07-20	0.515	0.520	0.510	0.510	0.510	63,282
2022-07-19	0.535	0.535	0.515	0.515	0.515	26,693
2022-07-18	0.530	0.535	0.525	0.535	0.535	85,047
2022-07-15	0.540	0.540	0.530	0.530	0.530	24,977
2022-07-14	0.550	0.555	0.530	0.540	0.540	163,805
2022-07-13	0.538	0.555	0.515	0.540	0.540	72,224

← NewerPage 18 of 22 · 1,261 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.