Pacific Current Group Limited (ASX:PAC)
Australia · Delayed Price · Currency is AUD 10.28
-0.12 (-1.15%)
Oct 17, 2025, 4:10 PM AEST
Pacific Current Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.66 | 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 |
| Sep 24, 2025 | 11.03 | 11.13 | 10.79 | 10.79 | 10.79 | -2.18% | 5,422 |
| Sep 23, 2025 | 11.09 | 11.12 | 11.03 | 11.03 | 11.03 | -0.72% | 5,623 |
| Sep 22, 2025 | 11.01 | 11.16 | 11.00 | 11.11 | 11.11 | 0.82% | 6,277 |
| Sep 19, 2025 | 11.09 | 11.17 | 10.94 | 11.02 | 11.02 | 0.18% | 19,973 |
| Sep 18, 2025 | 11.02 | 11.06 | 10.79 | 11.00 | 11.00 | -1.52% | 10,262 |
| Sep 17, 2025 | 11.07 | 11.17 | 10.93 | 11.17 | 11.17 | - | 4,997 |
| Sep 16, 2025 | 10.91 | 11.17 | 10.88 | 11.17 | 11.17 | 2.29% | 20,624 |
| Sep 15, 2025 | 10.92 | 10.96 | 10.82 | 10.92 | 10.92 | - | 8,378 |
| Sep 12, 2025 | 10.84 | 11.01 | 10.80 | 10.92 | 10.92 | 0.74% | 6,371 |
| Sep 11, 2025 | 10.91 | 10.97 | 10.82 | 10.84 | 10.84 | -0.64% | 6,057 |
| Sep 10, 2025 | 10.92 | 10.97 | 10.85 | 10.91 | 10.91 | -0.91% | 7,573 |
| Sep 9, 2025 | 10.84 | 11.01 | 10.77 | 11.01 | 11.01 | 2.23% | 15,144 |
| Sep 8, 2025 | 10.83 | 10.84 | 10.74 | 10.77 | 10.77 | -0.55% | 7,068 |
| Sep 5, 2025 | 10.93 | 10.96 | 10.72 | 10.83 | 10.83 | -1.99% | 29,545 |
| Sep 4, 2025 | 10.81 | 11.05 | 10.76 | 11.05 | 10.77 | 1.56% | 16,700 |
| Sep 3, 2025 | 10.93 | 10.93 | 10.74 | 10.88 | 10.60 | -0.46% | 16,566 |
| Sep 2, 2025 | 11.01 | 11.03 | 10.80 | 10.93 | 10.65 | -0.55% | 50,109 |
| Sep 1, 2025 | 11.17 | 11.17 | 10.78 | 10.99 | 10.71 | -1.52% | 21,359 |
| Aug 29, 2025 | 11.12 | 11.16 | 11.04 | 11.16 | 10.88 | 0.90% | 74,862 |
| Aug 28, 2025 | 11.04 | 11.09 | 11.02 | 11.06 | 10.78 | 0.18% | 46,421 |
| Aug 27, 2025 | 11.19 | 11.19 | 11.00 | 11.04 | 10.76 | -1.25% | 18,335 |
| Aug 26, 2025 | 11.30 | 11.30 | 11.13 | 11.18 | 10.90 | -1.32% | 19,275 |
| Aug 25, 2025 | 11.25 | 11.33 | 11.17 | 11.33 | 11.04 | 1.07% | 9,110 |
| Aug 22, 2025 | 11.25 | 11.30 | 11.18 | 11.21 | 10.93 | -0.71% | 16,894 |
| Aug 21, 2025 | 11.33 | 11.33 | 11.16 | 11.29 | 11.00 | -0.35% | 20,064 |
| Aug 20, 2025 | 11.05 | 11.38 | 11.01 | 11.33 | 11.04 | 2.26% | 76,929 |
| Aug 19, 2025 | 11.00 | 11.08 | 10.88 | 11.08 | 10.80 | 0.36% | 23,953 |
| Aug 18, 2025 | 10.81 | 11.04 | 10.81 | 11.04 | 10.76 | 1.85% | 7,227 |
| Aug 15, 2025 | 10.82 | 10.92 | 10.80 | 10.84 | 10.57 | - | 1,214 |
| Aug 14, 2025 | 10.86 | 10.88 | 10.72 | 10.84 | 10.57 | 0.37% | 4,517 |
| Aug 13, 2025 | 10.80 | 10.91 | 10.77 | 10.80 | 10.53 | - | 58,163 |
| Aug 12, 2025 | 11.01 | 11.02 | 10.80 | 10.80 | 10.53 | -2.26% | 14,757 |
| Aug 11, 2025 | 11.02 | 11.05 | 11.01 | 11.05 | 10.77 | - | 29,058 |