PaySauce Limited (PYS.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.2950

-0.0050

(-1.67%)

At close: 10:02AM NZDT

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
28 Oct 2022	0.3200	0.3200	0.3100	0.3100	0.3100	3,451
27 Oct 2022	0.3050	0.3200	0.3050	0.3200	0.3200	11,809
26 Oct 2022	0.3100	0.3100	0.3050	0.3050	0.3050	34,485
25 Oct 2022	0.3000	0.3000	0.2950	0.2950	0.2950	2,437
21 Oct 2022	0.3200	0.3200	0.3150	0.3150	0.3150	3,790
20 Oct 2022	0.3150	0.3250	0.3150	0.3250	0.3250	177,916
19 Oct 2022	0.2900	0.3000	0.2900	0.3000	0.3000	14,269
18 Oct 2022	0.3000	0.3000	0.2900	0.2900	0.2900	6,564
17 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	852
14 Oct 2022	0.3000	0.3050	0.3000	0.3000	0.3000	12,118
13 Oct 2022	0.3100	0.3100	0.3100	0.3100	0.3100	78,127
12 Oct 2022	0.3000	0.3050	0.3000	0.3050	0.3050	22,282
11 Oct 2022	0.3000	0.3000	0.2950	0.3000	0.3000	14,155
10 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	147
07 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	27,649
06 Oct 2022	0.3200	0.3200	0.2900	0.2900	0.2900	46,472
05 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	19,516
04 Oct 2022	0.3200	0.3250	0.3200	0.3250	0.3250	14,897
03 Oct 2022	0.3050	0.3250	0.3000	0.3250	0.3250	92,410
30 Sept 2022	0.3000	0.3150	0.3000	0.3150	0.3150	49,104
29 Sept 2022	0.3000	0.3000	0.3000	0.3000	0.3000	46,414
28 Sept 2022	0.2750	0.2750	0.2750	0.2750	0.2750	166
27 Sept 2022	0.2700	0.2700	0.2700	0.2700	0.2700	4,648
23 Sept 2022	0.2900	0.2900	0.2750	0.2750	0.2750	2,452
22 Sept 2022	0.3150	0.3150	0.3000	0.3000	0.3000	39,044
21 Sept 2022	0.3150	0.3150	0.3150	0.3150	0.3150	6,908
20 Sept 2022	0.3100	0.3150	0.3100	0.3150	0.3150	9,815
19 Sept 2022	0.3000	0.3100	0.3000	0.3100	0.3100	31,428
16 Sept 2022	0.2950	0.3000	0.2950	0.2950	0.2950	80,033
15 Sept 2022	0.2950	0.2950	0.2950	0.2950	0.2950	16,052
14 Sept 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
13 Sept 2022	0.2900	0.2950	0.2900	0.2950	0.2950	10,245
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6336+0.0007(+0.11%)

ALL ORDS7,740.50+27.40(+0.36%)

OIL77.40+0.26(+0.34%)

GOLD1,893.80+9.00(+0.48%)

PaySauce Limited (PYS.NZ)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6336
+0.0007(+0.11%)

ALL ORDS
7,740.50
+27.40(+0.36%)

OIL
77.40
+0.26(+0.34%)

GOLD
1,893.80
+9.00(+0.48%)