PaySauce Limited (NZE:PYS)
New Zealand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.270.270.270.270.271.92%23,081
Oct 23, 20250.260.260.260.260.26-10,000
Oct 22, 20250.270.270.260.260.26-1.89%15,492
Oct 21, 20250.270.270.270.270.27-1,964
Oct 20, 20250.270.270.270.270.27-103
Oct 17, 20250.270.270.260.270.27-1.85%20,580
Oct 16, 20250.270.270.270.270.27-29,013
Oct 15, 20250.280.280.270.270.27-5.26%27,045
Oct 14, 20250.280.290.280.290.291.79%69,908
Oct 13, 20250.300.300.280.280.28-6.67%54,258
Oct 10, 20250.290.300.290.300.303.45%32,181
Oct 9, 20250.290.290.290.290.293.57%2,072
Oct 8, 20250.300.310.280.280.28-65,175
Oct 7, 20250.300.310.280.280.28-6.67%51,917
Oct 6, 20250.310.310.300.300.30-1.64%28,793
Oct 3, 20250.300.310.300.310.311.67%36,072
Oct 2, 20250.250.310.250.300.3030.43%222,823
Oct 1, 20250.230.230.230.230.23-25,745
Sep 30, 20250.230.230.230.230.23-60,717
Sep 29, 20250.220.230.220.230.239.52%91,101
Sep 26, 20250.180.210.180.210.2116.02%622,526
Sep 25, 20250.180.180.180.180.180.56%126,354
Sep 24, 20250.180.180.180.180.182.86%111,451
Sep 23, 20250.180.180.180.180.18-0.57%10,599
Sep 22, 20250.180.180.180.180.18-1.12%29,574
Sep 19, 20250.180.180.180.180.18-20,233
Sep 18, 20250.180.180.180.180.181.14%469
Sep 17, 20250.180.180.180.180.18-469
Sep 16, 20250.180.180.180.180.18--
Sep 15, 20250.180.180.180.180.18-11,142
Sep 14, 20250.180.180.180.180.18-1.68%11,142
Sep 12, 20250.180.180.180.180.18-2.19%65,059
Sep 11, 20250.180.180.180.180.18-65,059
Sep 10, 20250.180.180.180.180.18-7,921
Sep 9, 20250.190.190.180.180.18-2.66%49,480
Sep 8, 20250.190.190.190.190.19-1.05%82
Sep 5, 20250.190.190.190.190.19-47
Sep 4, 20250.190.190.190.190.19-1.04%50,407
Sep 3, 20250.190.190.190.190.191.05%804
Sep 2, 20250.180.190.180.190.193.83%151,262
Sep 1, 20250.190.190.180.180.18-2.14%2,163
Aug 29, 20250.190.190.190.190.19-1.58%131
Aug 28, 20250.190.190.190.190.19--
Aug 27, 20250.190.190.190.190.192.15%10,982
Aug 26, 20250.180.190.180.190.192.20%192,856
Aug 25, 20250.190.190.180.180.18-2.15%75,698
Aug 22, 20250.190.190.190.190.19-2.11%1,276
Aug 21, 20250.190.190.190.190.19-3,915
Aug 20, 20250.190.190.190.190.190.53%469
Aug 19, 20250.190.190.190.190.19-0.53%132,270