PSC Insurance Group Limited (ASX:PSI)
Australia · Delayed Price · Currency is AUD 6.19
+0.01 (0.08%)
Inactive · Last trade price on Oct 2, 2024
PSC Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Oct 9, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Oct 8, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Oct 7, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Oct 4, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Oct 3, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Oct 2, 2024 | 6.18 | 6.19 | 6.17 | 6.18 | 6.18 | - | 1,706,688 |
| Oct 1, 2024 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 0.16% | 2,579,778 |
| Sep 30, 2024 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | - | 942,497 |
| Sep 27, 2024 | 6.17 | 6.18 | 6.17 | 6.17 | 6.17 | -0.16% | 683,917 |
| Sep 26, 2024 | 6.17 | 6.18 | 6.16 | 6.18 | 6.18 | - | 1,584,659 |
| Sep 25, 2024 | 6.17 | 6.18 | 6.16 | 6.18 | 6.18 | 0.32% | 550,219 |
| Sep 24, 2024 | 6.16 | 6.18 | 6.15 | 6.16 | 6.16 | - | 160,574 |
| Sep 23, 2024 | 6.16 | 6.17 | 6.15 | 6.16 | 6.16 | - | 264,838 |
| Sep 20, 2024 | 6.15 | 6.17 | 6.15 | 6.16 | 6.16 | 0.16% | 722,433 |
| Sep 19, 2024 | 6.15 | 6.16 | 6.15 | 6.15 | 6.15 | - | 177,607 |
| Sep 18, 2024 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 0.82% | 528,300 |
| Sep 17, 2024 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | -0.16% | 297,433 |
| Sep 16, 2024 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | - | 456,926 |
| Sep 13, 2024 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | - | 364,776 |
| Sep 12, 2024 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | - | 3,396,540 |
| Sep 11, 2024 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 0.16% | 3,396,540 |
| Sep 10, 2024 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | -0.16% | 2,069,653 |
| Sep 9, 2024 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | - | 2,069,653 |
| Sep 6, 2024 | 6.11 | 6.13 | 6.11 | 6.11 | 6.11 | - | 159,663 |
| Sep 5, 2024 | 6.11 | 6.13 | 6.11 | 6.11 | 6.11 | - | 196,447 |
| Sep 4, 2024 | 6.11 | 6.13 | 6.11 | 6.11 | 6.11 | - | 634,387 |
| Sep 3, 2024 | 6.11 | 6.15 | 6.11 | 6.11 | 6.11 | - | 674,866 |
| Sep 2, 2024 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | - | 1,230,150 |
| Aug 30, 2024 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | - | 494,933 |
| Aug 29, 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | - | 494,933 |
| Aug 28, 2024 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | - | 1,054,149 |
| Aug 27, 2024 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | - | 1,054,149 |
| Aug 26, 2024 | 6.10 | 6.13 | 6.10 | 6.11 | 6.11 | 0.16% | 104,417 |
| Aug 23, 2024 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | -0.16% | 367,431 |
| Aug 22, 2024 | 6.10 | 6.12 | 6.09 | 6.11 | 6.11 | 0.33% | 554,815 |
| Aug 21, 2024 | 6.09 | 6.10 | 6.08 | 6.09 | 6.09 | - | 554,815 |
| Aug 20, 2024 | 6.08 | 6.10 | 6.08 | 6.09 | 6.09 | - | 756,352 |
| Aug 19, 2024 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 0.16% | 756,352 |
| Aug 16, 2024 | 6.08 | 6.08 | 6.07 | 6.08 | 6.08 | 0.16% | 626,143 |
| Aug 15, 2024 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | - | 1,269,200 |
| Aug 14, 2024 | 6.08 | 6.09 | 6.07 | 6.07 | 6.07 | -0.33% | 2,044,682 |
| Aug 13, 2024 | 6.09 | 6.09 | 6.08 | 6.09 | 6.09 | 0.16% | 2,044,682 |
| Aug 12, 2024 | 6.08 | 6.09 | 6.08 | 6.08 | 6.08 | - | 247,058 |
| Aug 9, 2024 | 6.08 | 6.09 | 6.08 | 6.08 | 6.08 | - | 277,665 |
| Aug 8, 2024 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 0.16% | 306,310 |
| Aug 7, 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | - | 318,972 |
| Aug 6, 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | - | 522,651 |
| Aug 5, 2024 | 6.08 | 6.09 | 6.07 | 6.07 | 6.07 | -0.16% | 1,077,290 |
| Aug 2, 2024 | 6.09 | 6.09 | 6.07 | 6.08 | 6.08 | -0.16% | 676,815 |