Pacific Edge Limited (ASX:PEB)
Australia · Delayed Price · Currency is AUD 0.1300
-0.0150 (-10.34%)
At close: Dec 5, 2025
Pacific Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 20,544 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 10,621 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,546 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,077 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -10.34% | 44,627 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 35,921 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 15,419 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 17,162 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 24,150 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 3,964 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,501 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 8,500 |
| Nov 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 84,588 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 2,485 |
| Nov 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 20,625 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 26,277 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 63,447 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.59% | 2,767 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.56% | 103 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 28,693 |
| Nov 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 146 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,503 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 5,555 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 11,489 |
| Oct 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,507 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 293 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 545 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,805 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,548 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 29,854 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 41,889 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 34,189 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 10,000 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 22,834 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 137,786 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 9,750 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 14,733 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 11,096 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 20,180 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 216,917 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,700 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 163,815 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.69% | 80,575 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.52% | 25,320 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 20,676 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 379 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 54,697 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 110,050 |
| Sep 22, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 46,064 |