PaySauce Limited (NZE:PYS)
New Zealand · Delayed Price · Currency is NZD 0.2650
+0.0050 (1.92%)
Oct 24, 2025, 1:07 PM NZST
PaySauce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 23,081 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 15,492 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,964 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 103 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 20,580 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 29,013 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 27,045 |
| Oct 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 69,908 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 54,258 |
| Oct 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 32,181 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 2,072 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | - | 65,175 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 51,917 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 28,793 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 36,072 |
| Oct 2, 2025 | 0.25 | 0.31 | 0.25 | 0.30 | 0.30 | 30.43% | 222,823 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 25,745 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 60,717 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 91,101 |
| Sep 26, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 16.02% | 622,526 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 126,354 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 111,451 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.57% | 10,599 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 29,574 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,233 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 469 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 469 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,142 |
| Sep 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | 11,142 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.19% | 65,059 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 65,059 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 7,921 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 49,480 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 82 |
| Sep 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 47 |
| Sep 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 50,407 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 804 |
| Sep 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.83% | 151,262 |
| Sep 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.14% | 2,163 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 131 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 10,982 |
| Aug 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.20% | 192,856 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.15% | 75,698 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 1,276 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,915 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 469 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 132,270 |