New Zealand markets closed

PaySauce Limited (PYS.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.20500.0000 (0.00%)
At close: 11:31AM NZST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.20500.20500.20500.20500.2050166
21 Sept 20230.20500.20500.20500.20500.2050-
20 Sept 20230.20500.20500.20500.20500.2050-
19 Sept 20230.20500.20500.20500.20500.2050-
18 Sept 20230.21500.21500.20500.20500.205039,100
15 Sept 20230.24000.24000.21500.21500.2150261
14 Sept 20230.24000.24000.24000.24000.24004,762
13 Sept 20230.22500.22500.22500.22500.2250-
12 Sept 20230.22500.22500.22500.22500.2250105
11 Sept 20230.22000.22000.22000.22000.2200-
08 Sept 20230.22000.22000.22000.22000.2200-
07 Sept 20230.22000.22000.22000.22000.2200-
06 Sept 20230.22000.22000.22000.22000.2200228
05 Sept 20230.22000.22000.22000.22000.22001,821
04 Sept 20230.22000.22000.22000.22000.220013,740
01 Sept 20230.22000.22000.22000.22000.2200-
31 Aug 20230.22500.22500.22000.22000.22003,000
30 Aug 20230.22500.22500.22500.22500.2250770
29 Aug 20230.22000.22000.22000.22000.220010,177
28 Aug 20230.21000.21000.21000.21000.2100-
25 Aug 20230.19500.21000.19500.21000.210030,906
24 Aug 20230.19400.19400.18500.19000.190028,045
23 Aug 20230.21000.21000.20000.20000.20001,290
22 Aug 20230.23000.23000.21000.21000.21007,652
21 Aug 20230.22500.22500.22500.22500.2250-
18 Aug 20230.22500.22500.22500.22500.2250124
17 Aug 20230.22000.22000.22000.22000.22001,560
16 Aug 20230.23000.23000.22500.22500.225011,393
15 Aug 20230.22500.22500.22500.22500.2250-
14 Aug 20230.22500.22500.22500.22500.2250-
11 Aug 20230.22500.22500.22500.22500.2250-
10 Aug 20230.22500.22500.22500.22500.2250919
09 Aug 20230.22500.22500.22500.22500.2250-
08 Aug 20230.22500.22500.22500.22500.2250185
07 Aug 20230.22500.22500.22500.22500.2250235
04 Aug 20230.22000.22000.22000.22000.22005,256
03 Aug 20230.22000.22000.22000.22000.22003,082
02 Aug 20230.22000.22000.22000.22000.220028,454
01 Aug 20230.22500.22500.22000.22000.220079,315
31 Jul 20230.23500.23500.22500.22500.225050,391
28 Jul 20230.24000.24000.24000.24000.24004,892
27 Jul 20230.24000.24000.24000.24000.24003,418
26 Jul 20230.24000.24000.24000.24000.2400-
25 Jul 20230.24000.24000.24000.24000.2400169
24 Jul 20230.24000.24000.24000.24000.24001,826
21 Jul 20230.25500.25500.24000.24000.240045,817
20 Jul 20230.25500.25500.25500.25500.25501,351
19 Jul 20230.25000.25000.24500.25000.250013,001
18 Jul 20230.24000.25500.24000.25500.255035,544
17 Jul 20230.23000.23500.23000.23500.2350289
13 Jul 20230.22500.22500.22000.22500.225023,561
12 Jul 20230.23000.23000.23000.23000.23001,897
11 Jul 20230.24000.24000.23000.23000.23003,050
10 Jul 20230.24500.24500.24000.24000.24002,999
07 Jul 20230.25000.25000.25000.25000.250010,428
06 Jul 20230.25000.25000.25000.25000.2500-
05 Jul 20230.25500.25500.25000.25000.250078,451
04 Jul 20230.25500.25500.25500.25500.25503,928
03 Jul 20230.25000.25000.25000.25000.250024,892
30 Jun 20230.24000.24000.24000.24000.24005,367
29 Jun 20230.23500.23500.23500.23500.2350573
28 Jun 20230.23500.23500.23500.23500.2350307
27 Jun 20230.22500.22500.22500.22500.2250-
26 Jun 20230.22500.22500.22500.22500.2250197,800
23 Jun 20230.22500.22500.22500.22500.22506,634
22 Jun 20230.22000.22000.22000.22000.22006,196
21 Jun 20230.22000.22000.22000.22000.2200-
20 Jun 20230.22000.22000.22000.22000.22001,478
19 Jun 20230.22000.22000.22000.22000.220025,376
16 Jun 20230.22000.22000.22000.22000.22005,979
15 Jun 20230.22000.22000.22000.22000.2200-
14 Jun 20230.23000.23000.22000.22000.2200108,748
13 Jun 20230.23000.23000.23000.23000.23004,871
12 Jun 20230.23000.23000.23000.23000.23003,939
09 Jun 20230.23000.23000.23000.23000.2300-
08 Jun 20230.23500.23500.23000.23000.230079,056
07 Jun 20230.23500.23500.23000.23000.230032,144
06 Jun 20230.24000.24000.23000.23000.23004,933
02 Jun 20230.23500.23500.23000.23000.23003,306
01 Jun 20230.24000.24000.24000.24000.2400839
31 May 20230.24000.24000.24000.24000.24005,694
30 May 20230.24000.24000.23000.24000.2400142,836
29 May 20230.25000.25000.24000.24000.240067,214
26 May 20230.25500.25500.25000.25000.250042,816
25 May 20230.25500.25500.25500.25500.255016,162
24 May 20230.28000.28000.25500.26000.2600143,631
23 May 20230.27000.27000.27000.27000.2700693
22 May 20230.28500.28500.27500.27500.27507,149
19 May 20230.29000.29000.29000.29000.2900-
18 May 20230.28000.29000.28000.29000.290075,339
17 May 20230.26000.26000.26000.26000.2600-
16 May 20230.26000.26000.26000.26000.2600-
15 May 20230.26000.26000.26000.26000.260010,610
12 May 20230.25500.26000.25500.26000.260033,156
11 May 20230.28000.28000.26000.26000.260023,880
10 May 20230.29000.29000.29000.29000.2900219
09 May 20230.29500.29500.29500.29500.2950-
08 May 20230.29500.29500.29500.29500.2950332
05 May 20230.29500.29500.29500.29500.29501,096
04 May 20230.29500.29500.29500.29500.29501,636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...