Pacific Current Group Limited (ASX:PAC)
Australia · Delayed Price · Currency is AUD 10.41
-0.13 (-1.23%)
May 26, 2026, 10:28 AM AEST
Pacific Current Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 10.55 | 10.58 | 10.49 | 10.54 | 10.54 | 0.09% | 133,789 |
| May 22, 2026 | 10.55 | 10.56 | 10.46 | 10.53 | 10.53 | -0.19% | 114,515 |
| May 21, 2026 | 10.54 | 10.58 | 10.37 | 10.55 | 10.55 | 1.74% | 144,782 |
| May 20, 2026 | 10.53 | 10.56 | 10.26 | 10.37 | 10.37 | -1.61% | 13,783 |
| May 19, 2026 | 10.75 | 10.75 | 10.52 | 10.54 | 10.54 | -1.68% | 6,225 |
| May 18, 2026 | 11.00 | 11.00 | 10.72 | 10.72 | 10.72 | -2.55% | 4,628 |
| May 15, 2026 | 10.50 | 11.05 | 10.50 | 11.00 | 11.00 | 2.80% | 39,427 |
| May 14, 2026 | 10.70 | 10.78 | 10.70 | 10.70 | 10.70 | -2.73% | 3,038 |
| May 13, 2026 | 10.74 | 11.00 | 10.71 | 11.00 | 11.00 | 2.61% | 2,514 |
| May 12, 2026 | 11.06 | 11.08 | 10.54 | 10.72 | 10.72 | -2.10% | 17,913 |
| May 8, 2026 | 10.75 | 10.95 | 10.69 | 10.95 | 10.95 | 2.24% | 115,590 |
| May 7, 2026 | 10.88 | 11.07 | 10.71 | 10.71 | 10.71 | -1.11% | 149,343 |
| May 6, 2026 | 10.87 | 10.87 | 10.77 | 10.83 | 10.83 | - | 23,251 |
| May 5, 2026 | 10.87 | 10.88 | 10.82 | 10.83 | 10.83 | -0.46% | 9,233 |
| May 4, 2026 | 10.95 | 11.00 | 10.68 | 10.88 | 10.88 | -0.37% | 39,376 |
| May 1, 2026 | 10.70 | 11.20 | 10.66 | 10.92 | 10.92 | 2.06% | 57,811 |
| Apr 30, 2026 | 10.58 | 10.70 | 10.55 | 10.70 | 10.70 | 1.28% | 5,849 |
| Apr 29, 2026 | 10.46 | 10.57 | 10.46 | 10.57 | 10.57 | 1.29% | 152 |
| Apr 28, 2026 | 10.46 | 10.57 | 10.43 | 10.43 | 10.43 | -1.79% | 3,029 |
| Apr 27, 2026 | 10.67 | 10.69 | 10.52 | 10.62 | 10.62 | -0.38% | 15,316 |
| Apr 24, 2026 | 10.50 | 10.76 | 10.44 | 10.66 | 10.66 | 1.72% | 19,827 |
| Apr 23, 2026 | 10.37 | 10.48 | 10.35 | 10.48 | 10.48 | - | 9,372 |
| Apr 22, 2026 | 10.32 | 10.48 | 10.27 | 10.48 | 10.48 | 1.65% | 5,245 |
| Apr 21, 2026 | 10.25 | 10.34 | 10.20 | 10.31 | 10.31 | 0.59% | 21,935 |
| Apr 20, 2026 | 10.05 | 10.29 | 10.03 | 10.25 | 10.25 | 1.99% | 6,252 |
| Apr 17, 2026 | 10.13 | 10.17 | 10.05 | 10.05 | 10.05 | -0.99% | 97,450 |
| Apr 16, 2026 | 10.06 | 10.17 | 10.06 | 10.15 | 10.15 | 0.89% | 28,567 |
| Apr 15, 2026 | 10.11 | 10.26 | 10.06 | 10.06 | 10.06 | 0.10% | 29,170 |
| Apr 14, 2026 | 10.24 | 10.27 | 10.05 | 10.05 | 10.05 | -0.99% | 2,547 |
| Apr 13, 2026 | 10.04 | 10.30 | 10.04 | 10.15 | 10.15 | -0.68% | 7,174 |
| Apr 10, 2026 | 10.32 | 10.52 | 10.22 | 10.22 | 10.22 | -0.97% | 25,587 |
| Apr 9, 2026 | 10.15 | 10.53 | 10.03 | 10.32 | 10.32 | 1.67% | 16,942 |
| Apr 8, 2026 | 10.05 | 10.32 | 10.05 | 10.15 | 10.15 | 1.60% | 63,270 |
| Apr 7, 2026 | 10.00 | 10.03 | 9.95 | 9.99 | 9.99 | -0.10% | 60,306 |
| Apr 2, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2.56% | 6,455 |
| Apr 1, 2026 | 9.70 | 10.00 | 9.66 | 9.75 | 9.75 | 1.56% | 24,555 |
| Mar 31, 2026 | 9.64 | 9.69 | 9.58 | 9.60 | 9.60 | -1.03% | 64,910 |
| Mar 30, 2026 | 9.75 | 9.79 | 9.68 | 9.70 | 9.70 | -1.52% | 320,807 |
| Mar 27, 2026 | 9.90 | 9.92 | 9.83 | 9.85 | 9.85 | -0.51% | 6,690 |
| Mar 26, 2026 | 9.76 | 9.99 | 9.76 | 9.90 | 9.90 | 1.02% | 34,086 |
| Mar 25, 2026 | 9.78 | 9.84 | 9.76 | 9.80 | 9.80 | 1.03% | 55,787 |
| Mar 24, 2026 | 9.84 | 9.84 | 9.20 | 9.70 | 9.70 | -0.51% | 18,101 |
| Mar 23, 2026 | 9.68 | 9.76 | 9.55 | 9.75 | 9.75 | - | 25,527 |
| Mar 20, 2026 | 9.77 | 9.86 | 9.64 | 9.75 | 9.75 | -0.51% | 15,686 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.75 | 9.80 | 9.80 | -2.58% | 53,698 |
| Mar 18, 2026 | 10.05 | 10.07 | 10.00 | 10.06 | 10.06 | -0.10% | 15,555 |
| Mar 17, 2026 | 10.00 | 10.07 | 9.90 | 10.07 | 10.07 | 0.70% | 48,791 |
| Mar 16, 2026 | 10.00 | 10.06 | 9.90 | 10.00 | 10.00 | -0.10% | 28,211 |
| Mar 13, 2026 | 9.96 | 10.02 | 9.94 | 10.01 | 10.01 | 0.50% | 22,423 |
| Mar 12, 2026 | 9.90 | 10.10 | 9.87 | 9.96 | 9.96 | 0.50% | 74,550 |