PaySauce Limited (NZE:PYS)
New Zealand
· Delayed Price · Currency is NZD 0.245
0.00 (0.00%)
At close: Mar 5, 2026
PaySauce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 170 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 57,453 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 14,847 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,730 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 12,800 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 19,875 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 4,061 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 400 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,267 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,928 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 122 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.55% | 12,001 |
| Feb 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,721 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 11,837 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,641 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 292 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 279 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,525 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 66,952 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,508 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 13,782 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 7,357 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 25,325 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 120 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,891 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 21,898 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 8,760 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 12,907 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 983 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 11,488 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 666 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,205 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 287 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 6,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 21,832 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 23,456 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 4,206 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 12,913 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 19,291 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,662 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 891 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,098 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 9,451 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 19,627 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 65,109 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 163,099 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 35,202 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 25,149 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 161,596 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 24,496 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 678 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 80 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,148 |
| Dec 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.27% | 80,089 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 2,115 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 18,928 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,001 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 116,292 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 20,718 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 64,741 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 15,556 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 2,726 |
| Nov 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 21,308 |
| Nov 20, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 10.71% | 63,826 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 22,720 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 108 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 57,825 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 79,018 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,861 |
| Nov 12, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 38,599 |
| Nov 11, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 37,228 |
| Nov 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 42,857 |
| Nov 7, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 80,349 |
| Nov 6, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 11.48% | 88,043 |
| Nov 5, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 19.61% | 121,278 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,701 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 2,790 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 176,031 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 766 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 74,063 |
| 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 |