Pacgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.550	0.555	0.540	0.555	0.555	42,732
2022-07-11	0.560	0.565	0.540	0.545	0.545	77,301
2022-07-08	0.555	0.560	0.555	0.555	0.555	140,321
2022-07-07	0.565	0.570	0.555	0.555	0.555	52,761
2022-07-06	0.565	0.570	0.560	0.565	0.565	24,573
2022-07-05	0.580	0.590	0.565	0.565	0.565	104,439
2022-07-04	0.565	0.585	0.525	0.585	0.585	57,387
2022-07-01	0.550	0.560	0.550	0.550	0.550	127,792
2022-06-30	0.570	0.570	0.570	0.570	0.570	15,193
2022-06-29	0.570	0.570	0.555	0.570	0.570	47,594
2022-06-28	0.570	0.585	0.565	0.570	0.570	63,031
2022-06-27	0.590	0.600	0.580	0.585	0.585	134,304
2022-06-24	0.575	0.590	0.560	0.580	0.580	216,531
2022-06-23	0.580	0.595	0.570	0.570	0.570	92,450
2022-06-22	0.600	0.605	0.580	0.585	0.585	74,541
2022-06-21	0.635	0.635	0.590	0.600	0.600	35,813
2022-06-20	0.665	0.705	0.630	0.635	0.635	417,380
2022-06-17	0.635	0.655	0.625	0.625	0.625	141,791
2022-06-16	0.620	0.635	0.620	0.625	0.625	38,487
2022-06-15	0.605	0.605	0.585	0.605	0.605	182,231
2022-06-14	0.635	0.635	0.590	0.605	0.605	158,182
2022-06-10	0.625	0.665	0.620	0.650	0.650	180,062
2022-06-09	0.655	0.655	0.620	0.620	0.620	87,658
2022-06-08	0.650	0.650	0.635	0.650	0.650	21,546
2022-06-07	0.670	0.670	0.625	0.625	0.625	115,704
2022-06-06	0.680	0.700	0.650	0.680	0.680	64,328
2022-06-03	0.625	0.675	0.625	0.675	0.675	131,758
2022-06-02	0.630	0.630	0.630	0.630	0.630	12,698
2022-06-01	0.620	0.625	0.610	0.615	0.615	107,046
2022-05-31	0.630	0.630	0.620	0.620	0.620	18,348
2022-05-30	0.620	0.640	0.610	0.615	0.615	101,943
2022-05-27	0.600	0.600	0.600	0.600	0.600	0
2022-05-26	0.610	0.615	0.600	0.600	0.600	73,492
2022-05-25	0.620	0.620	0.610	0.610	0.610	82,776
2022-05-24	0.615	0.630	0.615	0.630	0.630	20,693
2022-05-23	0.620	0.630	0.615	0.615	0.615	37,445
2022-05-20	0.615	0.625	0.615	0.620	0.620	35,379
2022-05-19	0.620	0.620	0.590	0.610	0.610	229,186
2022-05-18	0.620	0.630	0.615	0.615	0.615	84,535
2022-05-17	0.630	0.640	0.610	0.610	0.610	265,581
2022-05-16	0.630	0.645	0.620	0.620	0.620	113,052
2022-05-13	0.630	0.630	0.620	0.620	0.620	46,775
2022-05-12	0.620	0.690	0.615	0.630	0.630	501,589
2022-05-11	0.600	0.605	0.590	0.595	0.595	156,302
2022-05-10	0.630	0.630	0.560	0.610	0.610	481,297
2022-05-09	0.630	0.635	0.620	0.630	0.630	167,721
2022-05-06	0.650	0.650	0.610	0.630	0.630	328,941
2022-05-05	0.655	0.700	0.650	0.670	0.670	98,525
2022-05-04	0.690	0.705	0.660	0.660	0.660	164,811
2022-05-03	0.705	0.715	0.680	0.690	0.690	101,407
2022-05-02	0.735	0.735	0.680	0.705	0.705	230,240
2022-04-29	0.705	0.775	0.705	0.740	0.740	159,575
2022-04-28	0.710	0.715	0.690	0.705	0.705	223,242
2022-04-27	0.720	0.723	0.710	0.710	0.710	11,793
2022-04-26	0.710	0.750	0.690	0.695	0.695	136,539
2022-04-22	0.780	0.805	0.650	0.750	0.750	161,909
2022-04-21	0.785	0.795	0.775	0.775	0.775	39,341
2022-04-20	0.755	0.804	0.755	0.775	0.775	211,332
2022-04-19	0.716	0.755	0.716	0.755	0.755	53,254
2022-04-14	0.726	0.731	0.706	0.706	0.706	58,625

← NewerPage 19 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.