Skip to main content
PaySauce Limited (NZE:PYS)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.295
+0.020 (7.27%)
At close: Dec 5, 2025

PaySauce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.300.290.300.307.27%80,089
Dec 4, 20250.280.280.280.280.281.85%2,115
Dec 2, 20250.270.270.270.270.273.85%18,928
Dec 1, 20250.260.260.260.260.261.96%1,001
Nov 28, 20250.270.270.260.260.26-116,292
Nov 27, 20250.260.260.260.260.26-3.77%20,718
Nov 26, 20250.290.290.270.270.27-8.62%64,741
Nov 25, 20250.290.290.290.290.29-1.69%15,556
Nov 24, 20250.300.300.300.300.30-3.28%2,726
Nov 21, 20250.310.310.310.310.31-1.61%21,308
Nov 20, 20250.290.310.290.310.3110.71%63,826
Nov 19, 20250.280.280.280.280.28-22,720
Nov 18, 20250.280.280.280.280.28-108
Nov 17, 20250.290.290.280.280.28-3.45%57,825
Nov 14, 20250.300.300.290.290.29-3.33%79,018
Nov 13, 20250.300.300.300.300.30-9,861
Nov 12, 20250.310.310.300.300.30-6.25%38,599
Nov 11, 20250.330.340.320.320.32-5.88%37,228
Nov 10, 20250.340.340.340.340.343.03%42,857
Nov 7, 20250.340.340.330.330.33-2.94%80,349
Nov 6, 20250.310.340.310.340.3411.48%88,043
Nov 5, 20250.270.310.270.310.3119.61%121,278
Nov 4, 20250.260.260.260.260.26-1,701
Nov 3, 20250.260.260.260.260.262.00%2,790
Oct 30, 20250.270.270.250.250.25-7.41%176,031
Oct 29, 20250.270.270.270.270.273.85%766
Oct 28, 20250.260.260.260.260.26-1.89%74,063
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 15, 20250.180.180.180.180.18-1.68%11,142
Sep 12, 20250.180.180.180.180.18-2.19%65,059
Sep 11, 20250.180.180.180.180.18-27
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 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
Aug 18, 20250.190.190.190.190.19-0.52%53,847
Aug 15, 20250.190.190.190.190.19-2,377
Aug 14, 20250.190.190.190.190.19-106,094
Aug 13, 20250.200.200.190.190.19-4.50%41,994
Aug 12, 20250.190.200.190.200.205.26%54,810
Aug 8, 20250.190.190.190.190.19-13,866
Aug 7, 20250.190.190.190.190.19-22,493
Aug 5, 20250.190.190.180.190.193.83%47,850
Aug 4, 20250.180.180.180.180.181.10%128
Aug 1, 20250.180.180.180.180.180.56%46,144
Jul 31, 20250.180.180.180.180.18-64,687
Jul 30, 20250.190.190.180.180.18-4.76%8,214
Jul 29, 20250.200.200.190.190.19-5.03%38,188
Jul 28, 20250.200.200.200.200.20-0.50%50,030
Jul 25, 20250.200.200.200.200.201.01%126,850
Jul 24, 20250.200.200.200.200.20-636
Jul 23, 20250.200.200.200.200.202.06%4,053
Jul 22, 20250.190.190.190.190.191.57%2,593
Jul 21, 20250.190.190.190.190.190.53%59
Jul 17, 20250.190.190.190.190.19-4.04%50,046
Jul 16, 20250.200.200.200.200.20-7,969
Jul 15, 20250.200.200.200.200.20-1.00%2,937
Jul 14, 20250.200.200.200.200.20-70,969
Jul 11, 20250.200.200.200.200.201.01%5,142
Jul 10, 20250.200.200.200.200.202.59%13,337
Jul 9, 20250.190.190.190.190.191.58%394
Jul 4, 20250.200.200.190.190.19-5.00%23,036