New Zealand markets closed

PaySauce Limited (PYS.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.24000.0000 (0.00%)
At close: 05:00PM NZST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.25000.25000.24000.24000.240049,321
19 Apr 20240.25000.25000.24000.24000.240049,321
18 Apr 20240.24000.24000.24000.24000.24001,420
17 Apr 20240.23500.23500.23500.23500.23502,127
16 Apr 20240.23500.23500.23500.23500.2350-
15 Apr 20240.23500.23500.23500.23500.23505,946
12 Apr 20240.23500.23500.23500.23500.2350-
11 Apr 20240.23000.23500.23000.23500.235016,607
10 Apr 20240.23500.23500.23500.23500.23503,121
09 Apr 20240.23000.23000.23000.23000.230029,628
08 Apr 20240.24000.24000.23000.23000.230022,228
05 Apr 20240.24000.24000.24000.24000.24001,607
04 Apr 20240.25000.25000.25000.25000.250015,243
03 Apr 20240.23000.25000.23000.25000.250048,014
02 Apr 20240.20500.22500.20500.22000.22006,192
28 Mar 20240.20000.20000.20000.20000.20002,091
27 Mar 20240.19500.19500.18500.19000.190013,341
26 Mar 20240.21000.21000.20000.20000.200091,095
25 Mar 20240.22500.22500.21500.21500.215039,251
22 Mar 20240.21500.21500.21500.21500.2150546
21 Mar 20240.22500.23000.22500.22500.225030,429
20 Mar 20240.21500.22000.21500.22000.22004,600
19 Mar 20240.21000.21000.21000.21000.21002,007
18 Mar 20240.20000.21000.20000.20500.205096,635
15 Mar 20240.20000.20000.20000.20000.2000-
14 Mar 20240.20000.20000.20000.20000.2000-
13 Mar 20240.20000.20000.20000.20000.200015,606
12 Mar 20240.20000.20000.20000.20000.20003,023
11 Mar 20240.20000.20000.20000.20000.2000110
08 Mar 20240.20000.20000.20000.20000.20001,998
07 Mar 20240.21000.21000.20000.20000.200025,925
06 Mar 20240.21000.21000.21000.21000.2100478
05 Mar 20240.22000.22000.21000.21000.210010,269
04 Mar 20240.22000.22000.21000.21000.21002,784
01 Mar 20240.23000.23000.23000.23000.23004,372
29 Feb 20240.23000.23000.22500.22500.22501,858
28 Feb 20240.23000.23000.22500.22500.225021,049
27 Feb 20240.24000.24000.24000.24000.2400298
26 Feb 20240.24000.24000.24000.24000.240024
23 Feb 20240.24000.24000.24000.24000.24004,337
22 Feb 20240.23500.23500.23500.23500.23501,794
21 Feb 20240.23000.23000.23000.23000.23003,324
20 Feb 20240.24000.24000.24000.24000.24001,431
19 Feb 20240.23500.24000.23500.24000.24008,165
16 Feb 20240.23000.23000.23000.23000.2300-
15 Feb 20240.23000.23000.23000.23000.2300480
14 Feb 20240.23000.23500.23000.23000.23004,775
13 Feb 20240.23500.23500.23000.23000.230017,005
12 Feb 20240.23500.23500.23500.23500.23502,541
09 Feb 20240.23000.23000.23000.23000.2300314
08 Feb 20240.23500.24000.23000.23000.230065,741
07 Feb 20240.24500.24500.24500.24500.2450941
05 Feb 20240.25000.25000.24500.24500.24502,182
02 Feb 20240.24500.24500.24500.24500.24502,286
01 Feb 20240.25000.25000.25000.25000.25009,104
31 Jan 20240.25000.25500.25000.25000.250025,651
30 Jan 20240.25000.25000.24500.24500.24506,405
29 Jan 20240.23500.23500.23500.23500.2350534
26 Jan 20240.23000.23000.23000.23000.2300-
25 Jan 20240.23000.23000.23000.23000.230091
24 Jan 20240.23000.23000.23000.23000.23003,094
23 Jan 20240.24000.24000.24000.24000.2400-
22 Jan 20240.24000.24000.24000.24000.2400249
19 Jan 20240.22500.23000.22500.23000.23003,510,169
18 Jan 20240.23000.23000.23000.23000.23002,016
17 Jan 20240.23000.23000.23000.23000.23008,702
16 Jan 20240.22500.22500.22500.22500.2250875
15 Jan 20240.23500.23500.23000.23000.230041,969
12 Jan 20240.23000.23000.23000.23000.23001,593
11 Jan 20240.23500.23500.23500.23500.23503,116
10 Jan 20240.23500.23500.23500.23500.2350-
09 Jan 20240.23500.23500.23500.23500.2350489
08 Jan 20240.23000.23000.23000.23000.23002,350
05 Jan 20240.23500.23500.23500.23500.23502,955
04 Jan 20240.24000.24000.24000.24000.240010,499
03 Jan 20240.24000.24000.24000.24000.24001,345
29 Dec 20230.24000.24000.24000.24000.240020,861
28 Dec 20230.24000.24000.24000.24000.2400-
27 Dec 20230.24000.24000.24000.24000.2400972
22 Dec 20230.23500.23500.23500.23500.2350-
21 Dec 20230.23500.23500.23500.23500.23501,169
20 Dec 20230.24500.24500.24500.24500.2450461
19 Dec 20230.25000.25000.25000.25000.2500-
18 Dec 20230.25000.25000.25000.25000.25004,052
15 Dec 20230.25000.25000.25000.25000.2500-
14 Dec 20230.25000.25000.25000.25000.25001,410
13 Dec 20230.25500.25500.25000.25000.25001,275
12 Dec 20230.26000.26000.26000.26000.26008,513
11 Dec 20230.26500.26500.26500.26500.2650359
08 Dec 20230.27000.27000.27000.27000.2700-
07 Dec 20230.27000.27000.27000.27000.2700-
06 Dec 20230.27000.27000.27000.27000.2700-
05 Dec 20230.26500.27000.26500.27000.27001,541
04 Dec 20230.27000.27000.27000.27000.2700-
01 Dec 20230.27000.27000.27000.27000.2700375
30 Nov 20230.27000.27000.25500.27000.270031,419
29 Nov 20230.27000.27000.27000.27000.2700235
28 Nov 20230.27500.27500.27000.27000.27002,066
27 Nov 20230.27000.27500.27000.27500.27507,109
24 Nov 20230.27000.27000.27000.27000.27003,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...