Pacgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.706	0.706	0.706	0.706	0.706	0
2022-04-12	0.706	0.706	0.706	0.706	0.706	0
2022-04-11	0.721	0.785	0.706	0.706	0.706	164,403
2022-04-08	0.716	0.716	0.667	0.711	0.711	13,025
2022-04-07	0.716	0.716	0.677	0.696	0.696	28,094
2022-04-06	0.716	0.716	0.687	0.687	0.687	84,200
2022-04-05	0.711	0.731	0.696	0.731	0.731	205,825
2022-04-04	0.706	0.716	0.706	0.706	0.706	59,759
2022-04-01	0.706	0.731	0.696	0.706	0.706	73,785
2022-03-31	0.657	0.721	0.652	0.716	0.716	46,603
2022-03-30	0.652	0.687	0.638	0.638	0.638	77,772
2022-03-29	0.696	0.709	0.647	0.647	0.647	158,694
2022-03-28	0.755	0.755	0.696	0.696	0.696	51,563
2022-03-25	0.765	0.765	0.706	0.736	0.736	37,119
2022-03-24	0.760	0.792	0.741	0.755	0.755	49,327
2022-03-23	0.716	0.760	0.711	0.755	0.755	44,868
2022-03-22	0.711	0.736	0.711	0.716	0.716	10,200
2022-03-21	0.736	0.746	0.696	0.726	0.726	58,800
2022-03-18	0.706	0.726	0.687	0.716	0.716	31,816
2022-03-17	0.711	0.721	0.687	0.696	0.696	69,618
2022-03-16	0.701	0.746	0.701	0.746	0.746	35,357
2022-03-15	0.760	0.760	0.667	0.667	0.667	164,746
2022-03-14	0.819	0.819	0.755	0.785	0.785	61,732
2022-03-11	0.834	0.834	0.775	0.814	0.814	4,021
2022-03-10	0.824	0.844	0.804	0.839	0.839	23,777
2022-03-09	0.795	0.822	0.775	0.822	0.822	27,088
2022-03-08	0.844	0.844	0.746	0.795	0.795	43,801
2022-03-07	0.775	0.878	0.746	0.819	0.819	241,910
2022-03-04	0.696	0.785	0.687	0.785	0.785	104,122
2022-03-03	0.667	0.731	0.652	0.706	0.706	116,030
2022-03-02	0.677	0.687	0.638	0.672	0.672	129,974
2022-03-01	0.657	0.696	0.652	0.687	0.687	77,495
2022-02-28	0.721	0.760	0.647	0.647	0.647	198,325
2022-02-25	0.687	0.765	0.687	0.760	0.760	55,133
2022-02-24	0.738	0.746	0.657	0.687	0.687	371,485
2022-02-23	0.701	0.765	0.701	0.765	0.765	64,111
2022-02-22	0.741	0.741	0.692	0.721	0.721	18,794
2022-02-21	0.736	0.746	0.687	0.721	0.721	234,221
2022-02-18	0.746	0.755	0.716	0.741	0.741	142,698
2022-02-17	0.765	0.780	0.746	0.746	0.746	66,152
2022-02-16	0.716	0.780	0.706	0.736	0.736	336,659
2022-02-15	0.755	0.765	0.706	0.721	0.721	422,771
2022-02-14	0.981	1.001	0.706	0.785	0.785	1,546,875
2022-02-11	0.961	0.961	0.873	0.883	0.883	355,288
2022-02-10	0.942	0.956	0.922	0.942	0.942	176,126
2022-02-09	0.912	0.942	0.902	0.932	0.932	230,079
2022-02-08	0.898	0.961	0.893	0.902	0.902	234,086
2022-02-07	0.907	0.942	0.883	0.888	0.888	137,756
2022-02-04	0.932	0.954	0.893	0.907	0.907	243,883
2022-02-03	0.893	0.947	0.853	0.902	0.902	169,055
2022-02-02	0.976	0.976	0.873	0.893	0.893	152,718
2022-02-01	0.976	1.001	0.937	0.966	0.966	228,695
2022-01-31	0.912	0.981	0.902	0.966	0.966	470,165
2022-01-28	0.868	0.932	0.834	0.902	0.902	576,634
2022-01-27	0.780	0.883	0.780	0.853	0.853	211,259
2022-01-25	0.696	0.824	0.687	0.785	0.785	607,908
2022-01-24	0.736	0.746	0.692	0.696	0.696	270,969
2022-01-21	0.765	0.765	0.682	0.750	0.750	859,338
2022-01-20	0.785	0.812	0.755	0.765	0.765	182,426
2022-01-19	0.853	0.853	0.770	0.785	0.785	291,733

← NewerPage 20 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.