Skip to main content
logo
Pacific Edge Limited (NZE:PEB)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.1370
-0.0030 (-2.14%)
Aug 28, 2025, 4:38 PM NZST

Pacific Edge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.140.150.140.140.143.70%764,864
Aug 26, 20250.150.150.130.140.14-5.59%1,292,887
Aug 25, 20250.140.150.140.140.147.52%1,554,985
Aug 22, 20250.130.130.130.130.137.26%150,356
Aug 21, 20250.130.130.120.120.12-2.36%299,813
Aug 20, 20250.130.130.130.130.131.60%291,833
Aug 19, 20250.130.140.130.130.132.46%1,400,045
Aug 18, 20250.110.120.110.120.127.02%618,220
Aug 15, 20250.110.120.110.110.116.54%710,857
Aug 14, 20250.100.110.100.110.114.90%167,624
Aug 13, 20250.100.100.100.100.10-0.97%1,107,434
Aug 12, 20250.110.110.100.100.10-0.96%341,663
Aug 11, 20250.110.110.100.100.10-183,042
Aug 8, 20250.100.110.100.100.101.96%191,327
Aug 7, 20250.100.100.100.100.102.00%584,823
Aug 6, 20250.100.100.100.100.10-0.99%278,498
Aug 5, 20250.100.110.100.100.10-324,413
Aug 4, 20250.110.110.100.100.10-2.88%280,004
Aug 1, 20250.100.100.100.100.104.00%85,956
Jul 31, 20250.100.100.100.100.10-0.99%430,139
Jul 30, 20250.100.100.100.100.101.00%534,592
Jul 29, 20250.100.100.100.100.10-1.96%364,010
Jul 28, 20250.110.110.100.100.10-2.86%132,415
Jul 25, 20250.110.110.100.110.11-174,555
Jul 24, 20250.110.110.100.110.11-0.94%222,668
Jul 23, 20250.110.110.100.110.112.91%365,054
Jul 22, 20250.110.110.100.100.10-371,852
Jul 21, 20250.100.110.100.100.10-0.96%180,946
Jul 18, 20250.110.110.100.100.10-0.95%749,739
Jul 17, 20250.110.110.100.110.11-0.94%1,722,941
Jul 16, 20250.110.110.110.110.110.95%248,905
Jul 15, 20250.110.110.110.110.11-1.87%690,115
Jul 14, 20250.110.120.110.110.112.88%546,721
Jul 11, 20250.110.110.100.100.100.97%90,387
Jul 10, 20250.100.110.100.100.101.98%203,952
Jul 9, 20250.100.100.100.100.101.00%809,828
Jul 8, 20250.100.100.100.100.10-139,150
Jul 7, 20250.100.100.100.100.103.09%276,776
Jul 4, 20250.100.100.100.100.10-1.02%178,999
Jul 3, 20250.100.100.100.100.101.03%89,554
Jul 2, 20250.100.100.100.100.101.04%83,775
Jul 1, 20250.100.100.100.100.10-87,531
Jun 30, 20250.100.100.100.100.10-223,027
Jun 27, 20250.100.100.100.100.10-1.03%234,089
Jun 26, 20250.100.100.100.100.10-158,411
Jun 25, 20250.100.100.100.100.10-1.02%146,462
Jun 24, 20250.100.100.100.100.10-1.01%386,754
Jun 23, 20250.100.100.100.100.10-528,872
Jun 19, 20250.100.100.100.100.101.02%485,136
Jun 18, 20250.100.100.100.100.102.08%19,636