Pacific Smiles Group Limited (ASX:PSQ)
Australia · Delayed Price · Currency is AUD 2.180
-0.010 (-0.46%)
Oct 17, 2025, 4:10 PM AEST
Pacific Smiles Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 14 |
| Oct 16, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Oct 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 8 |
| Oct 14, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | - | 2,881 |
| Oct 13, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 36.25% | 23,082 |
| Oct 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 350 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 8 |
| Oct 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Sep 25, 2025 | 1.63 | 1.63 | 1.53 | 1.53 | 1.53 | -3.16% | 980 |
| Sep 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 32 |
| Sep 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 34 |
| Sep 9, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 29, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 2,226 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | 6 |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 2 |
| Aug 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 3,935 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 3,935 |
| Aug 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1 |