Pacific Current Group Limited (ASX:PAC)
Australia
· Delayed Price · Currency is AUD 10.57
+0.14 (1.29%)
Apr 29, 2026, 3:31 PM AEST
Pacific Current Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.46 | 10.57 | 10.46 | 10.57 | - | 1.29% | 143 |
| Apr 28, 2026 | 10.46 | 10.57 | 10.43 | 10.43 | 10.43 | -1.79% | 3,029 |
| Apr 27, 2026 | 10.67 | 10.69 | 10.52 | 10.62 | 10.62 | -0.38% | 15,316 |
| Apr 24, 2026 | 10.50 | 10.76 | 10.44 | 10.66 | 10.66 | 1.72% | 19,827 |
| Apr 23, 2026 | 10.37 | 10.48 | 10.35 | 10.48 | 10.48 | - | 9,372 |
| Apr 22, 2026 | 10.32 | 10.48 | 10.27 | 10.48 | 10.48 | 1.65% | 5,245 |
| Apr 21, 2026 | 10.25 | 10.34 | 10.20 | 10.31 | 10.31 | 0.59% | 21,935 |
| Apr 20, 2026 | 10.05 | 10.29 | 10.03 | 10.25 | 10.25 | 1.99% | 6,252 |
| Apr 17, 2026 | 10.13 | 10.17 | 10.05 | 10.05 | 10.05 | -0.99% | 97,450 |
| Apr 16, 2026 | 10.06 | 10.17 | 10.06 | 10.15 | 10.15 | 0.89% | 28,567 |
| Apr 15, 2026 | 10.11 | 10.26 | 10.06 | 10.06 | 10.06 | 0.10% | 29,170 |
| Apr 14, 2026 | 10.24 | 10.27 | 10.05 | 10.05 | 10.05 | -0.99% | 2,547 |
| Apr 13, 2026 | 10.04 | 10.30 | 10.04 | 10.15 | 10.15 | -0.68% | 7,174 |
| Apr 10, 2026 | 10.32 | 10.52 | 10.22 | 10.22 | 10.22 | -0.97% | 25,587 |
| Apr 9, 2026 | 10.15 | 10.53 | 10.03 | 10.32 | 10.32 | 1.67% | 16,942 |
| Apr 8, 2026 | 10.05 | 10.32 | 10.05 | 10.15 | 10.15 | 1.60% | 63,270 |
| Apr 7, 2026 | 10.00 | 10.03 | 9.95 | 9.99 | 9.99 | -0.10% | 60,306 |
| Apr 2, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2.56% | 6,455 |
| Apr 1, 2026 | 9.70 | 10.00 | 9.66 | 9.75 | 9.75 | 1.56% | 24,555 |
| Mar 31, 2026 | 9.64 | 9.69 | 9.58 | 9.60 | 9.60 | -1.03% | 64,910 |
| Mar 30, 2026 | 9.75 | 9.79 | 9.68 | 9.70 | 9.70 | -1.52% | 320,807 |
| Mar 27, 2026 | 9.90 | 9.92 | 9.83 | 9.85 | 9.85 | -0.51% | 6,690 |
| Mar 26, 2026 | 9.76 | 9.99 | 9.76 | 9.90 | 9.90 | 1.02% | 34,086 |
| Mar 25, 2026 | 9.78 | 9.84 | 9.76 | 9.80 | 9.80 | 1.03% | 55,787 |
| Mar 24, 2026 | 9.84 | 9.84 | 9.20 | 9.70 | 9.70 | -0.51% | 18,101 |
| Mar 23, 2026 | 9.68 | 9.76 | 9.55 | 9.75 | 9.75 | - | 25,527 |
| Mar 20, 2026 | 9.77 | 9.86 | 9.64 | 9.75 | 9.75 | -0.51% | 15,686 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.75 | 9.80 | 9.80 | -2.58% | 53,698 |
| Mar 18, 2026 | 10.05 | 10.07 | 10.00 | 10.06 | 10.06 | -0.10% | 15,555 |
| Mar 17, 2026 | 10.00 | 10.07 | 9.90 | 10.07 | 10.07 | 0.70% | 48,791 |
| Mar 16, 2026 | 10.00 | 10.06 | 9.90 | 10.00 | 10.00 | -0.10% | 28,211 |
| Mar 13, 2026 | 9.96 | 10.02 | 9.94 | 10.01 | 10.01 | 0.50% | 22,423 |
| Mar 12, 2026 | 9.90 | 10.10 | 9.87 | 9.96 | 9.96 | 0.50% | 74,550 |
| Mar 11, 2026 | 9.96 | 10.00 | 9.80 | 9.91 | 9.91 | 1.54% | 14,809 |
| Mar 10, 2026 | 9.64 | 9.84 | 9.64 | 9.76 | 9.76 | 1.24% | 13,144 |
| Mar 9, 2026 | 9.70 | 9.73 | 9.55 | 9.64 | 9.64 | -1.73% | 23,327 |
| Mar 6, 2026 | 9.78 | 9.93 | 9.78 | 9.81 | 9.81 | - | 2,362 |
| Mar 5, 2026 | 9.75 | 9.97 | 9.75 | 9.81 | 9.81 | 0.31% | 34,968 |
| Mar 4, 2026 | 9.73 | 9.84 | 9.72 | 9.78 | 9.78 | -2.40% | 35,733 |
| Mar 3, 2026 | 10.18 | 10.18 | 9.99 | 10.02 | 9.82 | -0.50% | 83,886 |
| Mar 2, 2026 | 10.04 | 10.10 | 9.86 | 10.07 | 9.87 | 0.40% | 57,530 |
| Feb 27, 2026 | 10.00 | 10.07 | 10.00 | 10.03 | 9.83 | 0.10% | 25,009 |
| Feb 26, 2026 | 10.04 | 10.08 | 10.02 | 10.02 | 9.82 | -0.20% | 24,913 |
| Feb 25, 2026 | 10.00 | 10.05 | 10.00 | 10.04 | 9.84 | 0.90% | 83,848 |
| Feb 24, 2026 | 9.95 | 10.00 | 9.80 | 9.95 | 9.75 | - | 23,974 |
| Feb 23, 2026 | 9.90 | 10.00 | 9.80 | 9.95 | 9.75 | 0.51% | 5,912 |
| Feb 20, 2026 | 9.86 | 9.95 | 9.86 | 9.90 | 9.70 | - | 6,552 |
| Feb 19, 2026 | 9.92 | 9.92 | 9.85 | 9.90 | 9.70 | - | 7,718 |
| Feb 18, 2026 | 9.90 | 9.95 | 9.87 | 9.90 | 9.70 | - | 5,959 |
| Feb 17, 2026 | 9.90 | 9.92 | 9.80 | 9.90 | 9.70 | - | 10,168 |
| Feb 16, 2026 | 9.97 | 9.99 | 9.81 | 9.90 | 9.70 | -1.00% | 13,816 |
| Feb 13, 2026 | 9.89 | 10.00 | 9.81 | 10.00 | 9.80 | 0.81% | 13,123 |
| Feb 12, 2026 | 9.88 | 9.92 | 9.82 | 9.92 | 9.72 | 0.81% | 3,183 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.84 | 9.84 | 9.64 | -1.60% | 2,861 |
| Feb 10, 2026 | 9.88 | 10.02 | 9.88 | 10.00 | 9.80 | 1.01% | 12,529 |
| Feb 9, 2026 | 9.86 | 9.93 | 9.81 | 9.90 | 9.70 | 0.41% | 5,231 |
| Feb 6, 2026 | 9.81 | 9.86 | 9.81 | 9.86 | 9.66 | 0.31% | 5,606 |
| Feb 5, 2026 | 9.83 | 9.91 | 9.83 | 9.83 | 9.63 | -0.20% | 11,338 |
| Feb 4, 2026 | 9.88 | 9.95 | 9.81 | 9.85 | 9.65 | 0.41% | 5,990 |
| Feb 3, 2026 | 9.89 | 9.95 | 9.81 | 9.81 | 9.61 | -1.01% | 9,284 |
| Feb 2, 2026 | 9.90 | 9.91 | 9.83 | 9.91 | 9.71 | 0.10% | 6,857 |
| Jan 30, 2026 | 9.85 | 9.98 | 9.85 | 9.90 | 9.70 | 0.71% | 2,493 |
| Jan 29, 2026 | 9.81 | 9.89 | 9.81 | 9.83 | 9.63 | -1.01% | 27,467 |
| Jan 28, 2026 | 9.96 | 10.04 | 9.84 | 9.93 | 9.73 | -1.59% | 11,946 |
| Jan 27, 2026 | 9.98 | 10.09 | 9.91 | 10.09 | 9.89 | 1.10% | 28,356 |
| Jan 23, 2026 | 10.00 | 10.01 | 9.96 | 9.98 | 9.78 | -0.20% | 8,915 |
| Jan 22, 2026 | 10.01 | 10.04 | 9.97 | 10.00 | 9.80 | -0.30% | 10,527 |
| Jan 21, 2026 | 10.00 | 10.10 | 9.95 | 10.03 | 9.83 | -1.57% | 21,671 |
| Jan 20, 2026 | 10.10 | 10.19 | 10.04 | 10.19 | 9.99 | 0.89% | 12,647 |
| Jan 19, 2026 | 9.90 | 10.18 | 9.90 | 10.10 | 9.90 | 1.00% | 12,004 |
| Jan 16, 2026 | 10.06 | 10.08 | 9.91 | 10.00 | 9.80 | -0.50% | 3,752 |
| Jan 15, 2026 | 10.10 | 10.10 | 9.85 | 10.05 | 9.85 | -0.40% | 5,945 |
| Jan 14, 2026 | 10.15 | 10.15 | 10.02 | 10.09 | 9.89 | -1.56% | 4,078 |
| Jan 13, 2026 | 10.18 | 10.25 | 10.01 | 10.25 | 10.05 | 0.99% | 8,760 |
| Jan 12, 2026 | 10.14 | 10.21 | 10.09 | 10.15 | 9.95 | -1.93% | 10,358 |
| Jan 9, 2026 | 10.09 | 10.35 | 10.09 | 10.35 | 10.14 | 3.50% | 2,591 |
| Jan 8, 2026 | 10.16 | 10.16 | 10.00 | 10.00 | 9.80 | -1.57% | 24,334 |
| Jan 7, 2026 | 10.00 | 10.16 | 10.00 | 10.16 | 9.96 | 1.70% | 6,270 |
| Jan 6, 2026 | 10.09 | 10.12 | 9.99 | 9.99 | 9.79 | -1.28% | 6,827 |
| Jan 5, 2026 | 10.00 | 10.12 | 10.00 | 10.12 | 9.92 | 1.20% | 1,700 |
| Jan 2, 2026 | 10.01 | 10.03 | 9.95 | 10.00 | 9.80 | 0.10% | 5,616 |
| Dec 30, 2025 | 10.00 | 10.02 | 9.92 | 9.99 | 9.79 | -0.10% | 3,412 |
| Dec 29, 2025 | 10.15 | 10.22 | 10.00 | 10.00 | 9.80 | -2.72% | 4,823 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.24 | 10.28 | 10.07 | -0.19% | 1,356 |
| Dec 23, 2025 | 10.40 | 10.40 | 10.26 | 10.30 | 10.09 | -1.44% | 3,323 |
| Dec 22, 2025 | 10.41 | 10.45 | 10.25 | 10.45 | 10.24 | - | 1,863 |
| Dec 19, 2025 | 10.14 | 10.45 | 10.12 | 10.45 | 10.24 | 2.35% | 39,439 |
| Dec 18, 2025 | 10.14 | 10.37 | 9.95 | 10.21 | 10.01 | -1.26% | 19,115 |
| Dec 17, 2025 | 10.30 | 10.38 | 10.15 | 10.34 | 10.13 | -0.39% | 19,805 |
| Dec 16, 2025 | 10.24 | 10.39 | 10.24 | 10.38 | 10.17 | 2.37% | 6,940 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.08 | 10.14 | 9.94 | -3.43% | 5,639 |
| Dec 12, 2025 | 10.46 | 10.50 | 10.34 | 10.50 | 10.29 | 0.48% | 8,496 |
| Dec 11, 2025 | 10.50 | 10.58 | 10.45 | 10.45 | 10.24 | -1.42% | 31,347 |
| Dec 10, 2025 | 10.51 | 10.61 | 10.51 | 10.60 | 10.39 | 1.44% | 55,852 |
| Dec 9, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.24 | -0.48% | 25,354 |
| Dec 8, 2025 | 10.40 | 10.51 | 10.33 | 10.50 | 10.29 | 0.96% | 56,341 |
| Dec 5, 2025 | 10.37 | 10.40 | 10.27 | 10.40 | 10.19 | 0.48% | 9,639 |
| Dec 4, 2025 | 10.24 | 10.39 | 10.21 | 10.35 | 10.14 | 0.68% | 16,494 |
| Dec 3, 2025 | 10.22 | 10.28 | 10.16 | 10.28 | 10.07 | 0.39% | 4,856 |
| Dec 2, 2025 | 10.20 | 10.36 | 10.15 | 10.24 | 10.04 | 1.09% | 146,095 |