New Zealand Markets closed

PaySauce Limited (PYS.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.26500.0000 (0.00%)
At close: 01:10PM NZDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.26500.26500.26500.26500.26505,249
23 Mar 20230.27000.27000.26500.26500.26506,813
22 Mar 20230.26500.26500.26500.26500.265020,033
21 Mar 20230.26500.26500.26500.26500.26503,383
20 Mar 20230.26000.27000.26000.27000.270014,021
17 Mar 20230.27000.27000.27000.27000.2700-
16 Mar 20230.26000.27000.26000.27000.270011,218
15 Mar 20230.26500.26500.26500.26500.26501,645
14 Mar 20230.26000.26000.26000.26000.2600300
13 Mar 20230.26500.26500.26500.26500.2650465
10 Mar 20230.26000.26000.26000.26000.26003,439
09 Mar 20230.26000.27000.26000.26000.2600105,758
08 Mar 20230.26000.26000.26000.26000.2600-
07 Mar 20230.25500.26000.25500.26000.260018,800
06 Mar 20230.25000.26000.25000.26000.260032,821
03 Mar 20230.25000.25000.25000.25000.25007,000
02 Mar 20230.25500.25500.25000.25000.25004,002
01 Mar 20230.25500.25500.25500.25500.2550-
28 Feb 20230.27000.27000.25000.25500.2550144,250
27 Feb 20230.26500.26500.26500.26500.2650-
24 Feb 20230.26500.26500.26500.26500.2650-
23 Feb 20230.27000.27000.26500.26500.26502,670
22 Feb 20230.28000.28000.27500.27500.275019,204
21 Feb 20230.28500.28500.28000.28000.28005,269
20 Feb 20230.29000.29000.28000.28000.280036,714
17 Feb 20230.29000.29000.28500.28500.28508,000
16 Feb 20230.29000.29000.28500.28500.28503,696
15 Feb 20230.30000.30000.30000.30000.3000-
14 Feb 20230.30000.30000.30000.30000.3000174
13 Feb 20230.29500.30000.29500.30000.300011,592
10 Feb 20230.28500.28500.28500.28500.28504,249
09 Feb 20230.28500.28500.28500.28500.285010,151
08 Feb 20230.29500.29500.29500.29500.2950666
07 Feb 20230.30000.30000.30000.30000.30001,164
03 Feb 20230.29000.29500.29000.29000.290020,653
02 Feb 20230.29500.30000.29500.30000.300011,951
01 Feb 20230.28000.28500.27500.28500.285010,502
31 Jan 20230.27500.27500.27500.27500.2750973
30 Jan 20230.26500.26500.26500.26500.26507,129
27 Jan 20230.27500.27500.27000.27000.27007,161
26 Jan 20230.28500.28500.28500.28500.2850315
25 Jan 20230.28500.28500.28500.28500.2850339
24 Jan 20230.28000.28000.28000.28000.2800-
23 Jan 20230.28000.28000.28000.28000.2800352
20 Jan 20230.28500.28500.28500.28500.2850-
19 Jan 20230.28500.28500.28500.28500.285019,062
18 Jan 20230.28000.28500.28000.28500.28501,466
17 Jan 20230.28500.28500.28000.28000.28006,553
16 Jan 20230.29000.29500.29000.29500.29502,383
13 Jan 20230.30000.30000.29500.29500.295020,938
12 Jan 20230.29500.30000.29500.29500.2950977
11 Jan 20230.29000.29000.29000.29000.29002,192
10 Jan 20230.29500.29500.29500.29500.29501,707
09 Jan 20230.29000.29000.29000.29000.2900221
06 Jan 20230.28500.28500.28500.28500.2850281
05 Jan 20230.28000.28000.28000.28000.2800-
04 Jan 20230.28000.28000.28000.28000.2800618
30 Dec 20220.27500.27500.27500.27500.2750-
29 Dec 20220.27500.27500.27500.27500.275017,663
28 Dec 20220.28000.28000.27500.28000.28004,198
23 Dec 20220.28000.28000.28000.28000.2800-
22 Dec 20220.28500.28500.28000.28000.280012,646
21 Dec 20220.29500.30000.29500.29500.295011,933
20 Dec 20220.29500.29500.29500.29500.29508,051
19 Dec 20220.29500.29500.29500.29500.29502,699
16 Dec 20220.30500.30500.30500.30500.3050347
15 Dec 20220.31000.31000.30500.30500.305015,857
14 Dec 20220.30500.30500.30500.30500.3050712
13 Dec 20220.30000.30000.30000.30000.30005,000
12 Dec 20220.29500.29500.29500.29500.295015,002
09 Dec 20220.29000.29000.29000.29000.29002,371
08 Dec 20220.28000.28500.28000.28500.285025,256
07 Dec 20220.29000.29000.29000.29000.2900-
06 Dec 20220.31000.31000.29000.29000.290016,766
05 Dec 20220.31000.31000.31000.31000.310019,594
02 Dec 20220.31500.31500.31000.31000.31003,385
01 Dec 20220.31000.31000.31000.31000.3100417
30 Nov 20220.31000.31500.31000.31500.315011,464
29 Nov 20220.30000.30500.30000.30500.30503,630
28 Nov 20220.30000.30000.29000.29000.29004,367
25 Nov 20220.29000.29000.29000.29000.2900-
24 Nov 20220.29000.29000.29000.29000.2900-
23 Nov 20220.30000.30000.29000.29000.29007,081
22 Nov 20220.30000.30000.29500.29500.295018,363
21 Nov 20220.31500.31500.31500.31500.3150854
18 Nov 20220.30000.31500.30000.31500.31506,028
17 Nov 20220.30000.31500.30000.30000.300011,549
16 Nov 20220.31500.31500.31000.31000.31003,435
15 Nov 20220.31500.31500.31500.31500.3150283
14 Nov 20220.31500.31500.30000.31500.31505,396
11 Nov 20220.31000.31500.31000.31500.31501,576
10 Nov 20220.30000.30000.29500.29500.295016,633
09 Nov 20220.29500.30000.29500.30000.30001,649
08 Nov 20220.31000.31000.29500.29500.29503,411
07 Nov 20220.31500.31500.31000.31000.3100493
04 Nov 20220.31000.31500.31000.31500.315042,944
03 Nov 20220.31500.31500.30500.30500.305010,451
02 Nov 20220.32000.32000.30000.31500.315016,818
01 Nov 20220.31000.32000.31000.32000.320014,738
31 Oct 20220.31000.31000.29500.29500.29508,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...