Skip to main content
Pacific Edge Limited (NZE:PEB)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.175
+0.003 (1.74%)
Apr 29, 2026, 2:37 PM NZST

Pacific Edge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.170.180.170.180.181.16%190,126
Apr 23, 20260.170.170.170.170.173.59%135,684
Apr 22, 20260.170.170.170.170.17-3.47%1,275,014
Apr 21, 20260.180.180.170.170.17-2.26%387,567
Apr 20, 20260.180.180.180.180.180.57%245,102
Apr 17, 20260.180.180.180.180.18-3.83%1,624,809
Apr 16, 20260.190.190.180.180.18-2.14%208,353
Apr 15, 20260.190.190.190.190.19-0.53%119,757
Apr 14, 20260.190.190.190.190.19-1.05%369,458
Apr 13, 20260.190.190.190.190.19-1.04%320,017
Apr 10, 20260.200.200.190.190.19-1.54%672,105
Apr 9, 20260.200.200.190.200.201.56%445,995
Apr 8, 20260.180.190.180.190.196.08%208,101
Apr 7, 20260.180.180.180.180.183.43%303,296
Apr 2, 20260.170.180.170.180.182.94%32,071
Apr 1, 20260.180.180.170.170.17-2.30%231,846
Mar 31, 20260.170.170.170.170.171.75%130,044
Mar 30, 20260.180.180.170.170.17-6.04%663,228
Mar 27, 20260.180.190.180.180.18-118,566
Mar 26, 20260.180.190.180.180.18-73,383
Mar 25, 20260.180.190.180.180.18-547,386
Mar 24, 20260.180.190.180.180.18-377,496
Mar 23, 20260.180.190.180.180.18-200,737
Mar 20, 20260.180.190.180.180.18-1.09%284,897
Mar 19, 20260.180.190.180.180.182.22%122,090
Mar 18, 20260.190.190.180.180.18-5.26%322,858
Mar 17, 20260.200.200.190.190.19-3.55%370,115
Mar 16, 20260.200.200.200.200.200.51%141,596
Mar 13, 20260.200.200.200.200.20-2.00%33,647
Mar 12, 20260.200.200.200.200.202.04%50,152
Mar 11, 20260.200.200.200.200.201.03%71,734
Mar 10, 20260.200.200.190.190.19-3.00%207,048
Mar 9, 20260.210.210.200.200.20-2.44%181,052
Mar 6, 20260.210.210.200.210.21-167,070
Mar 5, 20260.200.210.200.210.213.54%527,861
Mar 4, 20260.200.200.200.200.20-1.00%739,357
Mar 3, 20260.210.230.200.200.20-5,800,618
Mar 2, 20260.210.210.190.200.20-2.44%1,401,233
Feb 27, 20260.200.210.200.210.212.50%799,860
Feb 26, 20260.230.230.200.200.20-11.11%1,054,837
Feb 25, 20260.240.240.230.230.23-4.26%197,288
Feb 24, 20260.240.240.240.240.24-2.08%496,151
Feb 23, 20260.310.310.230.240.246.67%2,002,969
Feb 19, 20260.220.240.220.230.232.27%1,238,851
Feb 18, 20260.210.220.210.220.224.76%1,764,077
Feb 17, 20260.230.230.210.210.21-4.55%908,636
Feb 16, 20260.230.230.220.220.22-2.22%572,963
Feb 13, 20260.220.230.220.230.232.27%300,468
Feb 12, 20260.230.230.210.220.22-4.35%4,791,321
Feb 11, 20260.240.250.230.230.232.22%1,628,831
Feb 10, 20260.220.240.220.230.239.76%2,233,331
Feb 9, 20260.190.210.180.210.2110.22%1,235,495
Feb 5, 20260.190.190.180.190.192.20%262,070
Feb 4, 20260.180.190.180.180.18-1.09%389,617
Feb 3, 20260.190.190.180.180.18-3.16%488,810
Feb 2, 20260.200.200.190.190.19-1.55%874,376
Jan 30, 20260.200.200.190.190.19-3.50%215,596
Jan 29, 20260.210.210.200.200.20-2.44%623,055
Jan 28, 20260.210.220.210.210.21-1,884,052
Jan 27, 20260.190.220.190.210.219.63%1,708,389
Jan 26, 20260.180.190.180.190.193.89%204,933
Jan 23, 20260.190.190.180.180.18-4.26%537,456
Jan 22, 20260.180.190.180.190.192.17%151,359
Jan 21, 20260.190.190.180.180.180.55%232,377
Jan 20, 20260.190.190.180.180.18-2.66%5,218,962
Jan 19, 20260.190.190.190.190.19-655,233
Jan 16, 20260.190.200.190.190.191.08%548,913
Jan 15, 20260.190.190.190.190.19-360,395
Jan 14, 20260.190.190.190.190.190.54%172,954
Jan 13, 20260.190.200.190.190.19-1,145,184
Jan 12, 20260.180.190.180.190.193.35%1,985,173
Jan 9, 20260.180.180.180.180.181.70%44,067
Jan 8, 20260.170.180.170.180.180.57%160,600
Jan 7, 20260.180.180.180.180.18-122,849
Jan 6, 20260.180.180.180.180.18-2.23%147,314
Jan 5, 20260.190.190.180.180.18-3.24%394,864
Dec 31, 20250.190.190.190.190.19-63,016
Dec 30, 20250.180.190.180.190.192.78%305,806
Dec 29, 20250.170.180.170.180.185.26%561,673
Dec 24, 20250.170.180.170.170.17-3,395,064
Dec 23, 20250.170.170.170.170.171.18%88,714
Dec 22, 20250.170.180.170.170.172.42%548,817
Dec 19, 20250.160.170.160.170.173.13%1,887,879
Dec 18, 20250.160.160.160.160.16-683,452
Dec 17, 20250.160.160.160.160.163.90%406,525
Dec 16, 20250.160.160.150.150.15-0.65%356,141
Dec 15, 20250.160.160.160.160.16-2.52%708,293
Dec 12, 20250.160.160.160.160.16-15,511
Dec 11, 20250.160.160.160.160.161.27%239,305
Dec 10, 20250.160.160.160.160.16-1.88%446,598
Dec 9, 20250.160.160.160.160.163.23%245,302
Dec 8, 20250.160.160.160.160.16-2.52%312,515
Dec 5, 20250.160.160.160.160.16-0.63%635,399
Dec 4, 20250.160.160.160.160.16-921,110
Dec 3, 20250.160.160.160.160.161.91%251,960
Dec 2, 20250.160.160.160.160.163.29%24,205
Dec 1, 20250.150.160.150.150.151.33%483,582
Nov 28, 20250.140.150.140.150.154.17%1,296,433
Nov 27, 20250.150.150.140.140.14-5.88%792,694
Nov 26, 20250.160.170.150.150.15-7.83%814,730