Pacific Smiles Group Limited (ASX:PSQ)
Australia · Delayed Price · Currency is AUD 2.180
-0.010 (-0.46%)
Inactive · Last trade price on Oct 31, 2025
Pacific Smiles Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | 745 |
| Oct 30, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 2,396 |
| Oct 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 56 |
| Oct 28, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | - | 920 |
| Oct 27, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | - | 2 |
| Oct 24, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 5 |
| Oct 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 5 |
| Oct 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 37 |
| Oct 20, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | - | 2 |
| Oct 17, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 17 |
| 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 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 | 4.92% | 8 |
| Sep 25, 2025 | 1.63 | 1.63 | 1.53 | 1.53 | 1.53 | -3.48% | 980 |
| 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 | 0.32% | 34 |
| Aug 29, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.48% | 2,226 |
| Aug 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.54% | 6 |
| Aug 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.29% | 2 |
| Aug 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 3,935 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 652 |
| Aug 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1 |
| Aug 8, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 4,876 |
| Aug 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 502 |
| Aug 5, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -10.18% | 11,926 |
| Aug 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1 |
| Jul 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 6 |
| Jul 28, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 7 |
| Jul 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.52% | 318 |
| Jul 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.92% | 70 |
| Jul 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.65% | 100 |
| Jul 14, 2025 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | - | 1,161 |
| Jul 7, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 3.82% | 4,914 |
| Jul 4, 2025 | 1.70 | 1.77 | 1.70 | 1.70 | 1.70 | 1.19% | 8,431 |
| Jul 3, 2025 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 3.07% | 72 |
| Jul 2, 2025 | 1.47 | 1.63 | 1.46 | 1.63 | 1.63 | 10.14% | 5,059 |
| Jul 1, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -4.21% | 727 |
| Jun 30, 2025 | 1.62 | 1.62 | 1.50 | 1.55 | 1.55 | -5.79% | 4,017 |
| Jun 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 1 |
| Jun 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 1 |
| Jun 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.88% | 1 |
| Jun 16, 2025 | 1.70 | 1.77 | 1.70 | 1.70 | 1.70 | - | 301 |
| Jun 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.42% | 6 |
| Jun 10, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.29% | 2,953 |
| Jun 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.50% | 1 |
| May 30, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | - | 2 |
| May 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.28% | 1 |
| May 28, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | - | 6 |