Pacgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.849	0.883	0.844	0.853	0.853	558,755
2022-01-17	0.819	0.839	0.814	0.839	0.839	243,199
2022-01-14	0.853	0.853	0.814	0.814	0.814	432,047
2022-01-13	0.741	0.858	0.716	0.853	0.853	2,002,331
2022-01-12	0.696	0.785	0.638	0.736	0.736	3,205,583
2022-01-11	0.481	0.481	0.481	0.481	0.481	0
2022-01-10	0.481	0.481	0.481	0.481	0.481	0
2022-01-07	0.471	0.481	0.471	0.481	0.481	30,293
2022-01-06	0.486	0.515	0.461	0.481	0.481	83,456
2022-01-05	0.520	0.520	0.495	0.500	0.500	9,207
2022-01-04	0.530	0.540	0.495	0.520	0.520	135,520
2021-12-31	0.505	0.530	0.500	0.530	0.530	53,590
2021-12-30	0.540	0.540	0.471	0.525	0.525	89,792
2021-12-29	0.446	0.540	0.446	0.540	0.540	235,252
2021-12-24	0.446	0.446	0.446	0.446	0.446	0
2021-12-23	0.422	0.451	0.422	0.446	0.446	59,690
2021-12-22	0.422	0.422	0.407	0.422	0.422	85,055
2021-12-21	0.451	0.451	0.378	0.422	0.422	337,608
2021-12-20	0.466	0.466	0.446	0.451	0.451	119,435
2021-12-17	0.466	0.481	0.466	0.476	0.476	102,663
2021-12-16	0.476	0.476	0.476	0.476	0.476	10,186
2021-12-15	0.486	0.515	0.481	0.481	0.481	185,581
2021-12-14	0.540	0.540	0.466	0.540	0.540	65,764
2021-12-13	0.540	0.549	0.520	0.549	0.549	25,714
2021-12-10	0.549	0.549	0.540	0.549	0.549	36,679
2021-12-09	0.569	0.569	0.569	0.569	0.569	5,952
2021-12-08	0.569	0.569	0.569	0.569	0.569	3,759
2021-12-07	0.569	0.569	0.535	0.569	0.569	40,223
2021-12-06	0.554	0.569	0.549	0.549	0.549	9,723
2021-12-03	0.530	0.589	0.530	0.569	0.569	160,055
2021-12-02	0.525	0.525	0.525	0.525	0.525	0
2021-12-01	0.540	0.540	0.510	0.525	0.525	66,024
2021-11-30	0.471	0.540	0.471	0.535	0.535	79,144
2021-11-29	0.417	0.471	0.417	0.466	0.466	194,831
2021-11-26	0.481	0.490	0.432	0.432	0.432	189,803
2021-11-25	0.515	0.515	0.471	0.490	0.490	151,115
2021-11-24	0.540	0.540	0.471	0.471	0.471	231,045
2021-11-23	0.549	0.554	0.520	0.554	0.554	152,588
2021-11-22	0.608	0.608	0.525	0.544	0.544	371,796
2021-11-19	0.633	0.638	0.530	0.603	0.603	249,876
2021-11-18	0.471	0.598	0.461	0.589	0.589	601,307
2021-11-17	0.471	0.481	0.471	0.471	0.471	213,634
2021-11-16	0.466	0.486	0.441	0.461	0.461	124,761
2021-11-15	0.461	0.525	0.437	0.451	0.451	436,196
2021-11-12	0.490	0.520	0.422	0.461	0.461	392,437
2021-11-11	0.363	0.451	0.353	0.451	0.451	598,897
2021-11-10	0.324	0.383	0.324	0.348	0.348	657,639
2021-11-09	0.280	0.294	0.275	0.294	0.294	183,658
2021-11-08	0.314	0.314	0.275	0.275	0.275	333,840
2021-11-05	0.285	0.324	0.285	0.324	0.324	43,105
2021-11-04	0.314	0.314	0.294	0.294	0.294	170,475
2021-11-03	0.294	0.314	0.294	0.314	0.314	123,687
2021-11-02	0.294	0.294	0.294	0.294	0.294	38,369
2021-11-01	0.299	0.299	0.299	0.299	0.299	143,746
2021-10-29	0.314	0.314	0.304	0.304	0.304	57,329
2021-10-28	0.324	0.324	0.314	0.314	0.314	44,216
2021-10-27	0.324	0.324	0.324	0.324	0.324	11,173
2021-10-26	0.324	0.334	0.294	0.324	0.324	236,495
2021-10-25	0.329	0.334	0.304	0.304	0.304	227,410
2021-10-22	0.314	0.334	0.294	0.334	0.334	269,814

← NewerPage 21 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.