Skip to main content
PaySauce Limited (NZE:PYS)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.250
-0.005 (-1.96%)
Apr 29, 2026, 12:33 PM NZST

PaySauce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.260.260.260.260.26-1.89%16,996
Apr 23, 20260.270.270.270.270.271.92%3,620
Apr 22, 20260.260.260.260.260.26-1.89%4,554
Apr 21, 20260.270.270.270.270.271.92%1,080
Apr 20, 20260.260.260.260.260.26-1.89%376
Apr 17, 20260.270.270.270.270.271.92%196
Apr 16, 20260.260.260.260.260.26-25,004
Apr 15, 20260.260.260.260.260.26-413
Apr 14, 20260.260.260.260.260.26-30,682
Apr 13, 20260.260.260.260.260.26-585
Apr 9, 20260.260.260.260.260.26-18
Apr 7, 20260.260.260.260.260.26-2,757
Apr 2, 20260.270.270.260.260.26-7.14%22,800
Apr 1, 20260.300.300.280.280.28-8.20%6,481
Mar 31, 20260.310.310.310.310.31-161
Mar 30, 20260.310.310.310.310.31-3.17%698
Mar 27, 20260.320.320.320.320.32-3,995
Mar 26, 20260.320.320.320.320.32-1.56%3,391
Mar 25, 20260.310.330.310.320.326.67%11,232
Mar 24, 20260.290.300.290.300.303.45%5,042
Mar 23, 20260.280.290.280.290.295.45%527
Mar 20, 20260.270.280.270.280.283.77%1,946
Mar 19, 20260.270.280.270.270.27-6,894
Mar 17, 20260.270.270.270.270.27-4,180
Mar 16, 20260.270.270.270.270.273.92%1,954
Mar 13, 20260.260.260.260.260.26-4,923
Mar 11, 20260.260.260.260.260.26-727
Mar 10, 20260.250.260.250.260.264.08%18,949
Mar 9, 20260.250.250.250.250.25-6,554
Mar 5, 20260.250.250.250.250.25-170
Mar 4, 20260.240.250.240.250.25-57,453
Mar 3, 20260.250.250.250.250.25-2.00%14,847
Mar 2, 20260.250.250.250.250.25-1,730
Feb 27, 20260.240.250.240.250.254.17%12,800
Feb 26, 20260.260.260.240.240.24-7.69%19,875
Feb 25, 20260.260.260.260.260.261.96%4,061
Feb 24, 20260.260.260.260.260.264.08%400
Feb 23, 20260.250.250.250.250.25-1,267
Feb 20, 20260.250.250.250.250.25-3,928
Feb 19, 20260.250.250.250.250.25-122
Feb 18, 20260.250.250.250.250.25-7.55%12,001
Feb 17, 20260.270.270.270.270.27-4,721
Feb 16, 20260.270.270.260.270.27-1.85%11,837
Feb 13, 20260.270.270.270.270.271.89%1,641
Feb 12, 20260.270.270.270.270.27-292
Feb 11, 20260.270.270.270.270.271.92%279
Feb 9, 20260.260.260.260.260.26-7,525
Feb 5, 20260.270.270.260.260.26-3.70%66,952
Feb 4, 20260.270.270.270.270.27-3,508
Feb 3, 20260.270.270.270.270.271.89%13,782
Feb 2, 20260.270.270.270.270.271.92%7,357
Jan 30, 20260.260.260.260.260.26-25,325
Jan 29, 20260.260.260.260.260.26-120
Jan 28, 20260.260.260.260.260.26-1,891
Jan 27, 20260.270.270.260.260.26-21,898
Jan 22, 20260.260.260.260.260.26-3.70%8,760
Jan 21, 20260.280.280.270.270.27-12,907
Jan 20, 20260.270.270.270.270.27-983
Jan 19, 20260.270.270.270.270.27-1.82%11,488
Jan 16, 20260.280.280.280.280.28-1.79%666
Jan 15, 20260.280.280.280.280.28-4,205
Jan 14, 20260.280.280.280.280.285.66%287
Jan 13, 20260.270.270.270.270.271.92%6,000
Jan 12, 20260.270.270.260.260.26-21,832
Jan 9, 20260.270.270.260.260.26-5.45%23,456
Jan 8, 20260.280.280.280.280.28-1.79%4,206
Jan 7, 20260.280.280.280.280.281.82%12,913
Jan 6, 20260.280.280.270.280.281.85%19,291
Jan 5, 20260.280.280.270.270.27-1.82%2,662
Dec 31, 20250.280.280.280.280.28-891
Dec 30, 20250.280.280.280.280.28-15,098
Dec 29, 20250.280.280.280.280.28-3.51%9,451
Dec 24, 20250.290.290.290.290.291.79%19,627
Dec 23, 20250.290.290.280.280.28-65,109
Dec 22, 20250.280.280.280.280.281.82%163,099
Dec 19, 20250.280.280.280.280.28-35,202
Dec 18, 20250.290.290.280.280.28-3.51%25,149
Dec 17, 20250.290.290.290.290.291.79%161,596
Dec 11, 20250.280.280.280.280.28-1.75%24,496
Dec 10, 20250.290.290.290.290.29-1.72%678
Dec 9, 20250.290.290.290.290.29-1.69%80
Dec 8, 20250.300.300.300.300.30-16,148
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