Pacific Smiles Group Limited (ASX:PSQ)
Australia · Delayed Price · Currency is AUD 1.575
-0.040 (-2.48%)
Aug 29, 2025, 2:55 PM AEST
Pacific Smiles Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 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 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| 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 |
| Aug 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 6 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 28, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 7 |
| Jul 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 6 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 318 |
| Jul 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Jul 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 70 |
| Jul 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.39% | 100 |
| Jul 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Jul 14, 2025 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | 1,161 |
| Jul 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Jul 7, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.12% | 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 | -4.52% | 727 |
| Jun 30, 2025 | 1.62 | 1.62 | 1.50 | 1.55 | 1.55 | -5.49% | 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 |