New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 20220.32000.32000.31000.31000.31003,451
27 Oct 20220.30500.32000.30500.32000.320011,809
26 Oct 20220.31000.31000.30500.30500.305034,485
25 Oct 20220.30000.30000.29500.29500.29502,437
21 Oct 20220.32000.32000.31500.31500.31503,790
20 Oct 20220.31500.32500.31500.32500.3250177,916
19 Oct 20220.29000.30000.29000.30000.300014,269
18 Oct 20220.30000.30000.29000.29000.29006,564
17 Oct 20220.30000.30000.30000.30000.3000852
14 Oct 20220.30000.30500.30000.30000.300012,118
13 Oct 20220.31000.31000.31000.31000.310078,127
12 Oct 20220.30000.30500.30000.30500.305022,282
11 Oct 20220.30000.30000.29500.30000.300014,155
10 Oct 20220.31500.31500.31500.31500.3150147
07 Oct 20220.31500.31500.31500.31500.315027,649
06 Oct 20220.32000.32000.29000.29000.290046,472
05 Oct 20220.32000.32000.32000.32000.320019,516
04 Oct 20220.32000.32500.32000.32500.325014,897
03 Oct 20220.30500.32500.30000.32500.325092,410
30 Sept 20220.30000.31500.30000.31500.315049,104
29 Sept 20220.30000.30000.30000.30000.300046,414
28 Sept 20220.27500.27500.27500.27500.2750166
27 Sept 20220.27000.27000.27000.27000.27004,648
23 Sept 20220.29000.29000.27500.27500.27502,452
22 Sept 20220.31500.31500.30000.30000.300039,044
21 Sept 20220.31500.31500.31500.31500.31506,908
20 Sept 20220.31000.31500.31000.31500.31509,815
19 Sept 20220.30000.31000.30000.31000.310031,428
16 Sept 20220.29500.30000.29500.29500.295080,033
15 Sept 20220.29500.29500.29500.29500.295016,052
14 Sept 20220.29500.29500.29500.29500.2950-
13 Sept 20220.29000.29500.29000.29500.295010,245
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...