Pacific Current Group Limited (ASX:PAC)
Australia · Delayed Price · Currency is AUD 10.35
+0.07 (0.68%)
Dec 4, 2025, 3:59 PM AEST
Pacific Current Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10.22 | 10.28 | 10.16 | 10.28 | 10.28 | 0.39% | 4,856 |
| Dec 2, 2025 | 10.20 | 10.36 | 10.15 | 10.24 | 10.24 | 1.09% | 146,095 |
| Dec 1, 2025 | 10.53 | 10.54 | 9.90 | 10.13 | 10.13 | -2.60% | 54,622 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.24 | 10.40 | 10.40 | -1.89% | 30,943 |
| Nov 27, 2025 | 10.31 | 10.65 | 10.08 | 10.60 | 10.60 | 2.02% | 33,908 |
| Nov 26, 2025 | 10.51 | 10.69 | 10.35 | 10.39 | 10.39 | -1.80% | 72,505 |
| Nov 25, 2025 | 10.52 | 10.68 | 10.36 | 10.58 | 10.58 | 1.54% | 10,177 |
| Nov 24, 2025 | 10.40 | 10.50 | 10.35 | 10.42 | 10.42 | -0.38% | 25,616 |
| Nov 21, 2025 | 10.51 | 10.53 | 10.43 | 10.46 | 10.46 | -1.60% | 21,901 |
| Nov 20, 2025 | 10.77 | 10.77 | 10.63 | 10.63 | 10.63 | -1.94% | 18,257 |
| Nov 19, 2025 | 10.99 | 10.99 | 10.50 | 10.84 | 10.84 | -1.90% | 86,599 |
| Nov 18, 2025 | 11.06 | 11.07 | 10.87 | 11.05 | 11.05 | 0.91% | 55,093 |
| Nov 17, 2025 | 11.02 | 11.06 | 10.80 | 10.95 | 10.95 | -0.99% | 6,599 |
| Nov 14, 2025 | 10.75 | 11.10 | 10.64 | 11.06 | 11.06 | 2.88% | 34,903 |
| Nov 13, 2025 | 10.60 | 10.82 | 10.55 | 10.75 | 10.75 | 3.86% | 9,550 |
| Nov 12, 2025 | 10.37 | 10.52 | 10.35 | 10.35 | 10.35 | -1.15% | 5,577 |
| Nov 11, 2025 | 10.57 | 10.60 | 10.20 | 10.47 | 10.47 | 0.19% | 15,051 |
| Nov 10, 2025 | 10.47 | 10.59 | 10.25 | 10.45 | 10.45 | - | 14,175 |
| Nov 7, 2025 | 10.10 | 10.55 | 10.05 | 10.45 | 10.45 | 5.45% | 27,710 |
| Nov 6, 2025 | 10.57 | 10.60 | 9.91 | 9.91 | 9.91 | -7.47% | 8,533 |
| Nov 5, 2025 | 10.81 | 10.88 | 10.37 | 10.71 | 10.71 | -0.93% | 46,796 |
| Nov 4, 2025 | 10.80 | 10.82 | 10.68 | 10.81 | 10.81 | 0.09% | 29,734 |
| Nov 3, 2025 | 10.50 | 10.80 | 10.47 | 10.80 | 10.80 | 5.06% | 46,318 |
| Oct 31, 2025 | 10.39 | 10.43 | 10.25 | 10.28 | 10.28 | 0.10% | 13,784 |
| Oct 30, 2025 | 10.31 | 10.31 | 10.25 | 10.27 | 10.27 | -1.25% | 14,035 |
| Oct 29, 2025 | 10.40 | 10.40 | 10.23 | 10.40 | 10.40 | 2.46% | 8,432 |
| Oct 28, 2025 | 10.14 | 10.21 | 10.05 | 10.15 | 10.15 | 1.20% | 16,624 |
| Oct 27, 2025 | 10.01 | 10.39 | 9.93 | 10.03 | 10.03 | 0.30% | 37,087 |
| Oct 24, 2025 | 10.12 | 10.12 | 9.92 | 10.00 | 10.00 | -1.48% | 24,371 |
| Oct 23, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -1.17% | 27,957 |
| Oct 22, 2025 | 10.26 | 10.31 | 10.26 | 10.27 | 10.27 | - | 24,034 |
| Oct 21, 2025 | 10.31 | 10.34 | 10.25 | 10.27 | 10.27 | -0.29% | 26,697 |
| Oct 20, 2025 | 10.28 | 10.31 | 10.20 | 10.30 | 10.30 | 0.19% | 13,709 |
| Oct 17, 2025 | 10.40 | 10.40 | 10.25 | 10.28 | 10.28 | -1.15% | 19,728 |
| Oct 16, 2025 | 10.53 | 10.56 | 10.17 | 10.40 | 10.40 | 0.68% | 25,984 |
| Oct 15, 2025 | 9.90 | 10.60 | 9.90 | 10.33 | 10.33 | 8.74% | 114,987 |
| Oct 14, 2025 | 9.45 | 9.65 | 9.44 | 9.50 | 9.50 | 0.53% | 43,482 |
| Oct 13, 2025 | 9.78 | 9.85 | 9.34 | 9.45 | 9.45 | -3.57% | 58,927 |
| Oct 10, 2025 | 9.86 | 9.86 | 9.64 | 9.80 | 9.80 | 0.20% | 12,412 |
| Oct 9, 2025 | 9.80 | 9.88 | 9.77 | 9.78 | 9.78 | 0.82% | 25,378 |
| Oct 8, 2025 | 9.94 | 9.94 | 9.68 | 9.70 | 9.70 | -0.61% | 31,280 |
| Oct 7, 2025 | 10.21 | 10.21 | 9.72 | 9.76 | 9.76 | -4.50% | 61,117 |
| Oct 6, 2025 | 10.05 | 10.22 | 9.99 | 10.22 | 10.22 | 1.69% | 9,552 |
| Oct 3, 2025 | 10.68 | 10.68 | 9.67 | 10.05 | 10.05 | -3.55% | 63,768 |
| Oct 2, 2025 | 11.01 | 11.01 | 10.36 | 10.42 | 10.42 | -5.27% | 39,094 |
| Oct 1, 2025 | 10.99 | 11.02 | 10.88 | 11.00 | 11.00 | -0.36% | 4,970 |
| Sep 30, 2025 | 11.04 | 11.04 | 10.96 | 11.04 | 11.04 | - | 4,376 |
| Sep 29, 2025 | 11.00 | 11.04 | 10.98 | 11.04 | 11.04 | 0.36% | 21,436 |
| Sep 26, 2025 | 11.02 | 11.05 | 10.99 | 11.00 | 11.00 | -0.45% | 26,513 |
| Sep 25, 2025 | 11.01 | 11.07 | 10.81 | 11.05 | 11.05 | 2.41% | 8,471 |