PaySauce Limited (PYS.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.2650

0.0000

(0.00%)

At close: 01:10PM NZDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.2650	0.2650	0.2650	0.2650	0.2650	5,249
23 Mar 2023	0.2700	0.2700	0.2650	0.2650	0.2650	6,813
22 Mar 2023	0.2650	0.2650	0.2650	0.2650	0.2650	20,033
21 Mar 2023	0.2650	0.2650	0.2650	0.2650	0.2650	3,383
20 Mar 2023	0.2600	0.2700	0.2600	0.2700	0.2700	14,021
17 Mar 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
16 Mar 2023	0.2600	0.2700	0.2600	0.2700	0.2700	11,218
15 Mar 2023	0.2650	0.2650	0.2650	0.2650	0.2650	1,645
14 Mar 2023	0.2600	0.2600	0.2600	0.2600	0.2600	300
13 Mar 2023	0.2650	0.2650	0.2650	0.2650	0.2650	465
10 Mar 2023	0.2600	0.2600	0.2600	0.2600	0.2600	3,439
09 Mar 2023	0.2600	0.2700	0.2600	0.2600	0.2600	105,758
08 Mar 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
07 Mar 2023	0.2550	0.2600	0.2550	0.2600	0.2600	18,800
06 Mar 2023	0.2500	0.2600	0.2500	0.2600	0.2600	32,821
03 Mar 2023	0.2500	0.2500	0.2500	0.2500	0.2500	7,000
02 Mar 2023	0.2550	0.2550	0.2500	0.2500	0.2500	4,002
01 Mar 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
28 Feb 2023	0.2700	0.2700	0.2500	0.2550	0.2550	144,250
27 Feb 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
24 Feb 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
23 Feb 2023	0.2700	0.2700	0.2650	0.2650	0.2650	2,670
22 Feb 2023	0.2800	0.2800	0.2750	0.2750	0.2750	19,204
21 Feb 2023	0.2850	0.2850	0.2800	0.2800	0.2800	5,269
20 Feb 2023	0.2900	0.2900	0.2800	0.2800	0.2800	36,714
17 Feb 2023	0.2900	0.2900	0.2850	0.2850	0.2850	8,000
16 Feb 2023	0.2900	0.2900	0.2850	0.2850	0.2850	3,696
15 Feb 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
14 Feb 2023	0.3000	0.3000	0.3000	0.3000	0.3000	174
13 Feb 2023	0.2950	0.3000	0.2950	0.3000	0.3000	11,592
10 Feb 2023	0.2850	0.2850	0.2850	0.2850	0.2850	4,249
09 Feb 2023	0.2850	0.2850	0.2850	0.2850	0.2850	10,151
08 Feb 2023	0.2950	0.2950	0.2950	0.2950	0.2950	666
07 Feb 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,164
03 Feb 2023	0.2900	0.2950	0.2900	0.2900	0.2900	20,653
02 Feb 2023	0.2950	0.3000	0.2950	0.3000	0.3000	11,951
01 Feb 2023	0.2800	0.2850	0.2750	0.2850	0.2850	10,502
31 Jan 2023	0.2750	0.2750	0.2750	0.2750	0.2750	973
30 Jan 2023	0.2650	0.2650	0.2650	0.2650	0.2650	7,129
27 Jan 2023	0.2750	0.2750	0.2700	0.2700	0.2700	7,161
26 Jan 2023	0.2850	0.2850	0.2850	0.2850	0.2850	315
25 Jan 2023	0.2850	0.2850	0.2850	0.2850	0.2850	339
24 Jan 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
23 Jan 2023	0.2800	0.2800	0.2800	0.2800	0.2800	352
20 Jan 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
19 Jan 2023	0.2850	0.2850	0.2850	0.2850	0.2850	19,062
18 Jan 2023	0.2800	0.2850	0.2800	0.2850	0.2850	1,466
17 Jan 2023	0.2850	0.2850	0.2800	0.2800	0.2800	6,553
16 Jan 2023	0.2900	0.2950	0.2900	0.2950	0.2950	2,383
13 Jan 2023	0.3000	0.3000	0.2950	0.2950	0.2950	20,938
12 Jan 2023	0.2950	0.3000	0.2950	0.2950	0.2950	977
11 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	2,192
10 Jan 2023	0.2950	0.2950	0.2950	0.2950	0.2950	1,707
09 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	221
06 Jan 2023	0.2850	0.2850	0.2850	0.2850	0.2850	281
05 Jan 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
04 Jan 2023	0.2800	0.2800	0.2800	0.2800	0.2800	618
30 Dec 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
29 Dec 2022	0.2750	0.2750	0.2750	0.2750	0.2750	17,663
28 Dec 2022	0.2800	0.2800	0.2750	0.2800	0.2800	4,198
23 Dec 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
22 Dec 2022	0.2850	0.2850	0.2800	0.2800	0.2800	12,646
21 Dec 2022	0.2950	0.3000	0.2950	0.2950	0.2950	11,933
20 Dec 2022	0.2950	0.2950	0.2950	0.2950	0.2950	8,051
19 Dec 2022	0.2950	0.2950	0.2950	0.2950	0.2950	2,699
16 Dec 2022	0.3050	0.3050	0.3050	0.3050	0.3050	347
15 Dec 2022	0.3100	0.3100	0.3050	0.3050	0.3050	15,857
14 Dec 2022	0.3050	0.3050	0.3050	0.3050	0.3050	712
13 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
12 Dec 2022	0.2950	0.2950	0.2950	0.2950	0.2950	15,002
09 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	2,371
08 Dec 2022	0.2800	0.2850	0.2800	0.2850	0.2850	25,256
07 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
06 Dec 2022	0.3100	0.3100	0.2900	0.2900	0.2900	16,766
05 Dec 2022	0.3100	0.3100	0.3100	0.3100	0.3100	19,594
02 Dec 2022	0.3150	0.3150	0.3100	0.3100	0.3100	3,385
01 Dec 2022	0.3100	0.3100	0.3100	0.3100	0.3100	417
30 Nov 2022	0.3100	0.3150	0.3100	0.3150	0.3150	11,464
29 Nov 2022	0.3000	0.3050	0.3000	0.3050	0.3050	3,630
28 Nov 2022	0.3000	0.3000	0.2900	0.2900	0.2900	4,367
25 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
24 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
23 Nov 2022	0.3000	0.3000	0.2900	0.2900	0.2900	7,081
22 Nov 2022	0.3000	0.3000	0.2950	0.2950	0.2950	18,363
21 Nov 2022	0.3150	0.3150	0.3150	0.3150	0.3150	854
18 Nov 2022	0.3000	0.3150	0.3000	0.3150	0.3150	6,028
17 Nov 2022	0.3000	0.3150	0.3000	0.3000	0.3000	11,549
16 Nov 2022	0.3150	0.3150	0.3100	0.3100	0.3100	3,435
15 Nov 2022	0.3150	0.3150	0.3150	0.3150	0.3150	283
14 Nov 2022	0.3150	0.3150	0.3000	0.3150	0.3150	5,396
11 Nov 2022	0.3100	0.3150	0.3100	0.3150	0.3150	1,576
10 Nov 2022	0.3000	0.3000	0.2950	0.2950	0.2950	16,633
09 Nov 2022	0.2950	0.3000	0.2950	0.3000	0.3000	1,649
08 Nov 2022	0.3100	0.3100	0.2950	0.2950	0.2950	3,411
07 Nov 2022	0.3150	0.3150	0.3100	0.3100	0.3100	493
04 Nov 2022	0.3100	0.3150	0.3100	0.3150	0.3150	42,944
03 Nov 2022	0.3150	0.3150	0.3050	0.3050	0.3050	10,451
02 Nov 2022	0.3200	0.3200	0.3000	0.3150	0.3150	16,818
01 Nov 2022	0.3100	0.3200	0.3100	0.3200	0.3200	14,738
31 Oct 2022	0.3100	0.3100	0.2950	0.2950	0.2950	8,226
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6210-0.0044(-0.7079%)

NZD/EUR0.5780+0.0014(+0.24%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL67.46-2.50(-3.57%)

PaySauce Limited (PYS.NZ)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6210
-0.0044(-0.7079%)

NZD/EUR
0.5780
+0.0014(+0.24%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
67.46
-2.50(-3.57%)