Pacific Current Group Limited (ASX:PAC)
Australia
· Delayed Price · Currency is AUD 10.40
+0.05 (0.48%)
At close: Dec 5, 2025
Pacific Current Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.37 | 10.40 | 10.27 | 10.40 | 10.40 | 0.48% | 9,639 |
| Dec 4, 2025 | 10.24 | 10.39 | 10.21 | 10.35 | 10.35 | 0.68% | 16,494 |
| Dec 3, 2025 | 10.22 | 10.28 | 10.16 | 10.28 | 10.28 | 0.39% | 4,856 |
| Dec 2, 2025 | 10.20 | 10.36 | 10.15 | 10.24 | 10.24 | 1.09% | 146,095 |
| Dec 1, 2025 | 10.53 | 10.54 | 9.90 | 10.13 | 10.13 | -2.60% | 54,622 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.24 | 10.40 | 10.40 | -1.89% | 30,943 |
| Nov 27, 2025 | 10.31 | 10.65 | 10.08 | 10.60 | 10.60 | 2.02% | 33,908 |
| Nov 26, 2025 | 10.51 | 10.69 | 10.35 | 10.39 | 10.39 | -1.80% | 72,505 |
| Nov 25, 2025 | 10.52 | 10.68 | 10.36 | 10.58 | 10.58 | 1.54% | 10,177 |
| Nov 24, 2025 | 10.40 | 10.50 | 10.35 | 10.42 | 10.42 | -0.38% | 25,616 |
| Nov 21, 2025 | 10.51 | 10.53 | 10.43 | 10.46 | 10.46 | -1.60% | 21,901 |
| Nov 20, 2025 | 10.77 | 10.77 | 10.63 | 10.63 | 10.63 | -1.94% | 18,257 |
| Nov 19, 2025 | 10.99 | 10.99 | 10.50 | 10.84 | 10.84 | -1.90% | 86,599 |
| Nov 18, 2025 | 11.06 | 11.07 | 10.87 | 11.05 | 11.05 | 0.91% | 55,093 |
| Nov 17, 2025 | 11.02 | 11.06 | 10.80 | 10.95 | 10.95 | -0.99% | 6,599 |
| Nov 14, 2025 | 10.75 | 11.10 | 10.64 | 11.06 | 11.06 | 2.88% | 34,903 |
| Nov 13, 2025 | 10.60 | 10.82 | 10.55 | 10.75 | 10.75 | 3.86% | 9,550 |
| Nov 12, 2025 | 10.37 | 10.52 | 10.35 | 10.35 | 10.35 | -1.15% | 5,577 |
| Nov 11, 2025 | 10.57 | 10.60 | 10.20 | 10.47 | 10.47 | 0.19% | 15,051 |
| Nov 10, 2025 | 10.47 | 10.59 | 10.25 | 10.45 | 10.45 | - | 14,175 |
| Nov 7, 2025 | 10.10 | 10.55 | 10.05 | 10.45 | 10.45 | 5.45% | 27,710 |
| Nov 6, 2025 | 10.57 | 10.60 | 9.91 | 9.91 | 9.91 | -7.47% | 8,533 |
| Nov 5, 2025 | 10.81 | 10.88 | 10.37 | 10.71 | 10.71 | -0.93% | 46,796 |
| Nov 4, 2025 | 10.80 | 10.82 | 10.68 | 10.81 | 10.81 | 0.09% | 29,734 |
| Nov 3, 2025 | 10.50 | 10.80 | 10.47 | 10.80 | 10.80 | 5.06% | 46,318 |
| Oct 31, 2025 | 10.39 | 10.43 | 10.25 | 10.28 | 10.28 | 0.10% | 13,784 |
| Oct 30, 2025 | 10.31 | 10.31 | 10.25 | 10.27 | 10.27 | -1.25% | 14,035 |
| Oct 29, 2025 | 10.40 | 10.40 | 10.23 | 10.40 | 10.40 | 2.46% | 8,432 |
| Oct 28, 2025 | 10.14 | 10.21 | 10.05 | 10.15 | 10.15 | 1.20% | 16,624 |
| Oct 27, 2025 | 10.01 | 10.39 | 9.93 | 10.03 | 10.03 | 0.30% | 37,087 |
| Oct 24, 2025 | 10.12 | 10.12 | 9.92 | 10.00 | 10.00 | -1.48% | 24,371 |
| Oct 23, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -1.17% | 27,957 |
| Oct 22, 2025 | 10.26 | 10.31 | 10.26 | 10.27 | 10.27 | - | 24,034 |
| Oct 21, 2025 | 10.31 | 10.34 | 10.25 | 10.27 | 10.27 | -0.29% | 26,697 |
| Oct 20, 2025 | 10.28 | 10.31 | 10.20 | 10.30 | 10.30 | 0.19% | 13,709 |
| Oct 17, 2025 | 10.40 | 10.40 | 10.25 | 10.28 | 10.28 | -1.15% | 19,728 |
| Oct 16, 2025 | 10.53 | 10.56 | 10.17 | 10.40 | 10.40 | 0.68% | 25,984 |
| Oct 15, 2025 | 9.90 | 10.60 | 9.90 | 10.33 | 10.33 | 8.74% | 114,987 |
| Oct 14, 2025 | 9.45 | 9.65 | 9.44 | 9.50 | 9.50 | 0.53% | 43,482 |
| Oct 13, 2025 | 9.78 | 9.85 | 9.34 | 9.45 | 9.45 | -3.57% | 58,927 |
| Oct 10, 2025 | 9.86 | 9.86 | 9.64 | 9.80 | 9.80 | 0.20% | 12,412 |
| Oct 9, 2025 | 9.80 | 9.88 | 9.77 | 9.78 | 9.78 | 0.82% | 25,378 |
| Oct 8, 2025 | 9.94 | 9.94 | 9.68 | 9.70 | 9.70 | -0.61% | 31,280 |
| Oct 7, 2025 | 10.21 | 10.21 | 9.72 | 9.76 | 9.76 | -4.50% | 61,117 |
| Oct 6, 2025 | 10.05 | 10.22 | 9.99 | 10.22 | 10.22 | 1.69% | 9,552 |
| Oct 3, 2025 | 10.68 | 10.68 | 9.67 | 10.05 | 10.05 | -3.55% | 63,768 |
| Oct 2, 2025 | 11.01 | 11.01 | 10.36 | 10.42 | 10.42 | -5.27% | 39,094 |
| Oct 1, 2025 | 10.99 | 11.02 | 10.88 | 11.00 | 11.00 | -0.36% | 4,970 |
| Sep 30, 2025 | 11.04 | 11.04 | 10.96 | 11.04 | 11.04 | - | 4,376 |
| Sep 29, 2025 | 11.00 | 11.04 | 10.98 | 11.04 | 11.04 | 0.36% | 21,436 |
| Sep 26, 2025 | 11.02 | 11.05 | 10.99 | 11.00 | 11.00 | -0.45% | 26,513 |
| Sep 25, 2025 | 11.01 | 11.07 | 10.81 | 11.05 | 11.05 | 2.41% | 8,471 |
| Sep 24, 2025 | 11.03 | 11.13 | 10.79 | 10.79 | 10.79 | -2.18% | 5,422 |
| Sep 23, 2025 | 11.09 | 11.12 | 11.03 | 11.03 | 11.03 | -0.72% | 5,623 |
| Sep 22, 2025 | 11.01 | 11.16 | 11.00 | 11.11 | 11.11 | 0.82% | 6,277 |
| Sep 19, 2025 | 11.09 | 11.17 | 10.94 | 11.02 | 11.02 | 0.18% | 19,973 |
| Sep 18, 2025 | 11.02 | 11.06 | 10.79 | 11.00 | 11.00 | -1.52% | 10,262 |
| Sep 17, 2025 | 11.07 | 11.17 | 10.93 | 11.17 | 11.17 | - | 4,997 |
| Sep 16, 2025 | 10.91 | 11.17 | 10.88 | 11.17 | 11.17 | 2.29% | 20,624 |
| Sep 15, 2025 | 10.92 | 10.96 | 10.82 | 10.92 | 10.92 | - | 8,378 |
| Sep 12, 2025 | 10.84 | 11.01 | 10.80 | 10.92 | 10.92 | 0.74% | 6,371 |
| Sep 11, 2025 | 10.91 | 10.97 | 10.82 | 10.84 | 10.84 | -0.64% | 6,057 |
| Sep 10, 2025 | 10.92 | 10.97 | 10.85 | 10.91 | 10.91 | -0.91% | 7,573 |
| Sep 9, 2025 | 10.84 | 11.01 | 10.77 | 11.01 | 11.01 | 2.23% | 15,144 |
| Sep 8, 2025 | 10.83 | 10.84 | 10.74 | 10.77 | 10.77 | -0.55% | 7,068 |
| Sep 5, 2025 | 10.93 | 10.96 | 10.72 | 10.83 | 10.83 | -1.99% | 29,545 |
| Sep 4, 2025 | 10.81 | 11.05 | 10.76 | 11.05 | 10.77 | 1.56% | 16,700 |
| Sep 3, 2025 | 10.93 | 10.93 | 10.74 | 10.88 | 10.60 | -0.46% | 16,566 |
| Sep 2, 2025 | 11.01 | 11.03 | 10.80 | 10.93 | 10.65 | -0.55% | 50,109 |
| Sep 1, 2025 | 11.17 | 11.17 | 10.78 | 10.99 | 10.71 | -1.52% | 21,359 |
| Aug 29, 2025 | 11.12 | 11.16 | 11.04 | 11.16 | 10.88 | 0.90% | 74,862 |
| Aug 28, 2025 | 11.04 | 11.09 | 11.02 | 11.06 | 10.78 | 0.18% | 46,421 |
| Aug 27, 2025 | 11.19 | 11.19 | 11.00 | 11.04 | 10.76 | -1.25% | 18,335 |
| Aug 26, 2025 | 11.30 | 11.30 | 11.13 | 11.18 | 10.90 | -1.32% | 19,275 |
| Aug 25, 2025 | 11.25 | 11.33 | 11.17 | 11.33 | 11.04 | 1.07% | 9,110 |
| Aug 22, 2025 | 11.25 | 11.30 | 11.18 | 11.21 | 10.93 | -0.71% | 16,894 |
| Aug 21, 2025 | 11.33 | 11.33 | 11.16 | 11.29 | 11.00 | -0.35% | 20,064 |
| Aug 20, 2025 | 11.05 | 11.38 | 11.01 | 11.33 | 11.04 | 2.26% | 76,929 |
| Aug 19, 2025 | 11.00 | 11.08 | 10.88 | 11.08 | 10.80 | 0.36% | 23,953 |
| Aug 18, 2025 | 10.81 | 11.04 | 10.81 | 11.04 | 10.76 | 1.85% | 7,227 |
| Aug 15, 2025 | 10.82 | 10.92 | 10.80 | 10.84 | 10.57 | - | 1,214 |
| Aug 14, 2025 | 10.86 | 10.88 | 10.72 | 10.84 | 10.57 | 0.37% | 4,517 |
| Aug 13, 2025 | 10.80 | 10.91 | 10.77 | 10.80 | 10.53 | - | 58,163 |
| Aug 12, 2025 | 11.01 | 11.02 | 10.80 | 10.80 | 10.53 | -2.26% | 14,757 |
| Aug 11, 2025 | 11.02 | 11.05 | 11.01 | 11.05 | 10.77 | - | 29,058 |
| Aug 8, 2025 | 11.03 | 11.05 | 11.01 | 11.05 | 10.77 | 0.18% | 15,186 |
| Aug 7, 2025 | 10.98 | 11.07 | 10.97 | 11.03 | 10.75 | 0.73% | 15,558 |
| Aug 6, 2025 | 10.93 | 11.02 | 10.90 | 10.95 | 10.67 | 0.46% | 19,319 |
| Aug 5, 2025 | 11.04 | 11.10 | 10.89 | 10.90 | 10.62 | -1.62% | 14,686 |
| Aug 4, 2025 | 10.99 | 11.08 | 10.96 | 11.08 | 10.80 | 0.73% | 46,331 |
| Aug 1, 2025 | 11.02 | 11.04 | 10.96 | 11.00 | 10.72 | -0.45% | 15,556 |
| Jul 31, 2025 | 10.75 | 11.05 | 10.75 | 11.05 | 10.77 | -0.09% | 40,319 |
| Jul 30, 2025 | 10.94 | 11.06 | 10.94 | 11.06 | 10.78 | 0.18% | 42,599 |
| Jul 29, 2025 | 10.80 | 11.08 | 10.80 | 11.04 | 10.76 | 1.94% | 31,481 |
| Jul 28, 2025 | 10.70 | 10.89 | 10.70 | 10.83 | 10.56 | 0.65% | 5,885 |
| Jul 25, 2025 | 10.83 | 10.84 | 10.59 | 10.76 | 10.49 | -1.37% | 34,913 |
| Jul 24, 2025 | 10.91 | 11.02 | 10.83 | 10.91 | 10.63 | -0.09% | 77,809 |
| Jul 23, 2025 | 11.00 | 11.00 | 10.92 | 10.92 | 10.64 | -0.73% | 32,290 |
| Jul 22, 2025 | 11.06 | 11.10 | 10.98 | 11.00 | 10.72 | -0.54% | 40,465 |
| Jul 21, 2025 | 11.02 | 11.10 | 11.02 | 11.06 | 10.78 | 0.09% | 45,747 |