New Zealand markets closed

PaySauce Limited (PYS.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.2000+0.0100 (+5.26%)
At close: 11:57AM NZDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.20000.20000.20000.20000.20002,091
26 Mar 20240.19500.19500.18500.19000.190013,341
25 Mar 20240.21000.21000.20000.20000.200091,095
24 Mar 20240.22500.22500.21500.21500.215039,251
21 Mar 20240.21500.21500.21500.21500.2150546
20 Mar 20240.22500.23000.22500.22500.225030,429
19 Mar 20240.21500.22000.21500.22000.22004,600
18 Mar 20240.21000.21000.21000.21000.21002,007
17 Mar 20240.20000.21000.20000.20500.205096,635
14 Mar 20240.20000.20000.20000.20000.2000-
13 Mar 20240.20000.20000.20000.20000.2000-
12 Mar 20240.20000.20000.20000.20000.200015,606
11 Mar 20240.20000.20000.20000.20000.20003,023
10 Mar 20240.20000.20000.20000.20000.2000110
07 Mar 20240.20000.20000.20000.20000.20001,998
06 Mar 20240.21000.21000.20000.20000.200025,925
05 Mar 20240.21000.21000.21000.21000.2100478
04 Mar 20240.22000.22000.21000.21000.210010,269
03 Mar 20240.22000.22000.21000.21000.21002,784
29 Feb 20240.23000.23000.23000.23000.23004,372
28 Feb 20240.23000.23000.22500.22500.22501,858
27 Feb 20240.23000.23000.22500.22500.225021,049
26 Feb 20240.24000.24000.24000.24000.2400298
25 Feb 20240.24000.24000.24000.24000.240024
22 Feb 20240.24000.24000.24000.24000.24004,337
21 Feb 20240.23500.23500.23500.23500.23501,794
20 Feb 20240.23000.23000.23000.23000.23003,324
19 Feb 20240.24000.24000.24000.24000.24001,431
18 Feb 20240.23500.24000.23500.24000.24008,165
15 Feb 20240.23000.23000.23000.23000.2300-
14 Feb 20240.23000.23000.23000.23000.2300480
13 Feb 20240.23000.23500.23000.23000.23004,775
12 Feb 20240.23500.23500.23000.23000.230017,005
11 Feb 20240.23500.23500.23500.23500.23502,541
08 Feb 20240.23000.23000.23000.23000.2300314
07 Feb 20240.23500.24000.23000.23000.230065,741
06 Feb 20240.24500.24500.24500.24500.2450941
04 Feb 20240.25000.25000.24500.24500.24502,182
01 Feb 20240.24500.24500.24500.24500.24502,286
31 Jan 20240.25000.25000.25000.25000.25009,104
30 Jan 20240.25000.25500.25000.25000.250025,651
29 Jan 20240.25000.25000.24500.24500.24506,405
28 Jan 20240.23500.23500.23500.23500.2350534
25 Jan 20240.23000.23000.23000.23000.2300-
24 Jan 20240.23000.23000.23000.23000.230091
23 Jan 20240.23000.23000.23000.23000.23003,094
22 Jan 20240.24000.24000.24000.24000.2400-
21 Jan 20240.24000.24000.24000.24000.2400249
18 Jan 20240.22500.23000.22500.23000.23003,510,169
17 Jan 20240.23000.23000.23000.23000.23002,016
16 Jan 20240.23000.23000.23000.23000.23008,702
15 Jan 20240.22500.22500.22500.22500.2250875
14 Jan 20240.23500.23500.23000.23000.230041,969
11 Jan 20240.23000.23000.23000.23000.23001,593
10 Jan 20240.23500.23500.23500.23500.23503,116
09 Jan 20240.23500.23500.23500.23500.2350-
08 Jan 20240.23500.23500.23500.23500.2350489
07 Jan 20240.23000.23000.23000.23000.23002,350
04 Jan 20240.23500.23500.23500.23500.23502,955
03 Jan 20240.24000.24000.24000.24000.240010,499
02 Jan 20240.24000.24000.24000.24000.24001,345
28 Dec 20230.24000.24000.24000.24000.240020,861
27 Dec 20230.24000.24000.24000.24000.2400-
26 Dec 20230.24000.24000.24000.24000.2400972
21 Dec 20230.23500.23500.23500.23500.2350-
20 Dec 20230.23500.23500.23500.23500.23501,169
19 Dec 20230.24500.24500.24500.24500.2450461
18 Dec 20230.25000.25000.25000.25000.2500-
17 Dec 20230.25000.25000.25000.25000.25004,052
14 Dec 20230.25000.25000.25000.25000.2500-
13 Dec 20230.25000.25000.25000.25000.25001,410
12 Dec 20230.25500.25500.25000.25000.25001,275
11 Dec 20230.26000.26000.26000.26000.26008,513
10 Dec 20230.26500.26500.26500.26500.2650359
07 Dec 20230.27000.27000.27000.27000.2700-
06 Dec 20230.27000.27000.27000.27000.2700-
05 Dec 20230.27000.27000.27000.27000.2700-
04 Dec 20230.26500.27000.26500.27000.27001,541
03 Dec 20230.27000.27000.27000.27000.2700-
30 Nov 20230.27000.27000.27000.27000.2700375
29 Nov 20230.27000.27000.25500.27000.270031,419
28 Nov 20230.27000.27000.27000.27000.2700235
27 Nov 20230.27500.27500.27000.27000.27002,066
26 Nov 20230.27000.27500.27000.27500.27507,109
23 Nov 20230.27000.27000.27000.27000.27003,811
22 Nov 20230.27000.27000.27000.27000.27001,398
21 Nov 20230.27000.27000.27000.27000.27004,533
20 Nov 20230.27000.27000.27000.27000.27001,135
19 Nov 20230.26500.27000.26500.27000.270027,195
16 Nov 20230.25500.26000.25500.26000.260011,710
15 Nov 20230.25500.26000.25500.26000.260019,042
14 Nov 20230.25500.26000.25500.26000.26001,449
13 Nov 20230.25500.26000.25500.26000.260019,328
12 Nov 20230.24000.26000.23500.26000.260072,683
09 Nov 20230.24000.24000.23500.23500.2350332
08 Nov 20230.24000.24500.24000.24000.24001,354
07 Nov 20230.23500.24000.23500.23500.235032,391
06 Nov 20230.21000.21000.21000.21000.2100-
05 Nov 20230.21000.21000.21000.21000.21001,596
02 Nov 20230.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...