Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Mar-22 02:50:05 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PSI) PSC INSURANCE GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for PSI    Limits Next Section


Company Details for (PSI) PSC INSURANCE GROUP LIMITED

Listing Code PSI
Listing Name PSC INSURANCE GROUP LIMITED
GICS Sector Insurance
ISIN Name PACIFIC STRATEGIC
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PSI6


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for PSI .. Wednesday 2nd October 2024

PSI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 6.185 9,238,989 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PSI    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

150 Days for (PSI) PSC INSURANCE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Mar-12 Tue 4.87 4.88 4.8 4.85 ### ### ###
2024-Mar-11 Mon ### ### 4.89 ### 126,147 308,429 ### ### 0.0
2024-Mar-08 Fri 5 5 ### 5 184,828 462,070 65.8 65.8 0.4
2024-Mar-07 Thu ### ### ### ### 75.7 75.7 0.0
2024-Mar-06 Wed ### ### ### ### 87,085 0 ### ### 0.0
2024-Mar-05 Tue ### 5 ### ### 34.9 34.9 0.0
2024-Mar-04 Mon ### 5 ### ### 215,977 539,942 71.9 71.9 0.0
2024-Mar-01 Fri ### ### 4.89 ### 73.0 73.0 0.0
2024-Feb-29 Thu 4.87 ### 4.84 ### ### ### 0.0
2024-Feb-28 Wed 4.8 4.87 4.76 4.84 ### ### 0.3
2024-Feb-27 Tue 4.8 4.84 4.76 4.84 ### ### 0.3
2024-Feb-26 Mon 4.83 4.83 4.75 4.83 ### ### 0.3
2024-Feb-23 Fri 4.84 ### 4.83 4.86 76.0 76.0 0.3
2024-Feb-22 Thu 4.75 ### ### 4.81 622,542 0 ### ### ###
2024-Feb-21 Wed ### 4.83 ### 4.82 ### ### 0.3
2024-Feb-20 Tue ### 4.74 ### 4.73 ### ### 0.3
2024-Feb-19 Mon ### 4.73 ### ### 77.9 77.9 0.0
2024-Feb-16 Fri ### 4.7 ### ### ### ### 0.0
2024-Feb-15 Thu ### 4.74 ### ### 69,785 ### 71.9 71.9 0.0
2024-Feb-14 Wed 4.57 4.72 4.5 4.72 86.5 86.5 0.3
2024-Feb-13 Tue 4.56 ### 4.52 4.57 71.1 71.1 ###
2024-Feb-12 Mon ### ### 4.5 4.57 33.7 33.7 ###
2024-Feb-09 Fri ### ### ### ### 7,382 0 22.6 22.6 0.0
2024-Feb-08 Thu 4.73 4.77 ### ### ### ### 0.0
2024-Feb-07 Wed 4.72 4.76 ### ### ### ### 0.0
2024-Feb-06 Tue 4.8 4.85 4.75 4.8 67.5 67.5 0.3
2024-Feb-05 Mon 4.8 4.82 4.72 4.8 125,158 ### ### ### 0.3
2024-Feb-02 Fri 4.76 4.79 4.71 4.79 126,979 603,150 ### ### 0.3
2024-Feb-01 Thu 4.82 4.82 4.75 4.78 53,156 254,351 ### ### ###
2024-Jan-31 Wed 4.7 4.81 ### 4.81 ### ### ###
2024-Jan-30 Tue 4.85 4.85 ### 4.79 ### ### 0.3
2024-Jan-29 Mon 4.75 4.78 ### 4.78 76.3 76.3 ###
2024-Jan-25 Thu ### 4.75 ### 4.75 107,274 254,775 ### ### ###
2024-Jan-24 Wed 4.58 ### 4.58 ### 104,628 ### ### ### 0.0
2024-Jan-23 Tue ### ### 4.56 ### ### ### 0.0
2024-Jan-22 Mon 4.5 ### 4.5 4.59 24,252 ### ### ### 0.3
2024-Jan-19 Fri 4.52 ### 4.51 4.58 37,178 ### 82.0 82.0 0.3
2024-Jan-18 Thu 4.59 ### 4.53 4.54 79,780 ### 30.9 30.9 0.3
2024-Jan-17 Wed ### ### 4.56 4.59 62,422 142,322 ### ### 0.3
2024-Jan-16 Tue 4.56 ### 4.55 4.59 36,074 ### ### ### 0.3
2024-Jan-15 Mon 4.5 ### 4.47 4.58 75,759 169,321 ### ### 0.3
2024-Jan-12 Fri 4.52 ### 4.51 ### ### ### 0.0
2024-Jan-11 Thu 4.57 4.57 4.49 4.51 100,188 453,851 23.3 23.3 0.3
2024-Jan-10 Wed 4.56 4.58 4.48 4.54 46,277 ### ### ### 0.3
2024-Jan-09 Tue 4.52 4.55 4.48 4.53 ### ### ###
2024-Jan-08 Mon 4.53 4.54 4.43 4.49 ### ### ###
2024-Jan-05 Fri 4.59 4.59 4.52 4.53 9,845 44,843 ### ### ###
2024-Jan-04 Thu 4.53 4.57 4.53 4.54 34,054 154,945 ### ### 0.3
2024-Jan-03 Wed 4.48 ### 4.48 ### 77,082 ### ### ### 0.0
2024-Jan-02 Tue ### ### ### ### 34,021 0 ### ### 0.0
2023-Dec-29 Fri 4.52 ### 4.52 ### ### ### 0.0
2023-Dec-28 Thu 4.44 4.57 4.43 4.57 266,580 ### 85.4 85.4 ###
2023-Dec-27 Wed 4.44 4.44 ### 4.43 22,420 49,772 ### ### ###
2023-Dec-22 Fri 4.45 4.45 ### ### 19.1 19.1 0.0
2023-Dec-21 Thu 4.42 4.47 4.41 4.42 69.3 69.3 0.3
2023-Dec-20 Wed 4.43 4.53 4.4 4.5 ### ### ###
2023-Dec-19 Tue 4.44 4.48 ### 4.48 70.4 70.4 ###
2023-Dec-18 Mon 4.4 4.46 ### 4.46 79.0 79.0 0.3
2023-Dec-15 Fri 4.4 4.44 4.4 4.4 199,822 ### 64.9 64.9 0.3
2023-Dec-14 Thu 4.44 4.48 4.42 4.45 366,573 1,631,249 ### ### 0.3
2023-Dec-13 Wed 4.4 4.43 4.4 4.4 69.0 69.0 0.3
2023-Dec-12 Tue 4.4 4.43 ### 4.4 69.8 69.8 0.3
2023-Dec-11 Mon 4.4 4.43 ### 4.43 74,945 ### 79.6 79.6 ###
2023-Dec-08 Fri ### 4.4 ### ### 57,921 127,426 ### ### 0.0
2023-Dec-07 Thu ### ### 4.26 ### 179,386 ### 31.0 31.0 0.0
2023-Dec-06 Wed ### ### ### ### 147,451 0 19.3 19.3 0.0
2023-Dec-05 Tue ### ### 4.26 ### 110,146 ### ### ### 0.0
2023-Dec-04 Mon 4.49 4.49 ### ### ### ### 0.0
2023-Dec-01 Fri 4.4 4.52 ### 4.5 ### ### ###
2023-Nov-30 Thu 4.5 4.54 4.47 4.48 28.8 28.8 ###
2023-Nov-29 Wed 4.52 4.59 4.49 4.55 82,084 ### ### ### 0.3
2023-Nov-28 Tue 4.48 4.58 4.48 4.53 79,076 ### ### ### ###
2023-Nov-27 Mon 4.5 4.54 4.47 4.52 ### ### 0.3
2023-Nov-24 Fri 4.43 ### 4.43 4.59 121,544 ### ### ### 0.3
2023-Nov-23 Thu 4.44 4.52 4.43 4.5 224,624 ### 83.4 83.4 ###
2023-Nov-22 Wed ### 4.48 ### 4.48 228,177 ### ### ### ###
2023-Nov-21 Tue 4.27 4.44 4.22 ### 86.2 86.2 0.0
2023-Nov-20 Mon ### 4.41 4.28 ### ### ### 0.0
2023-Nov-17 Fri 4.41 4.41 ### ### 27.2 27.2 0.0
2023-Nov-16 Thu 4.4 4.41 ### 4.41 74.4 74.4 ###
2023-Nov-15 Wed ### 4.42 ### 4.4 103,326 228,350 ### ### 0.3
2023-Nov-14 Tue ### 4.42 ### ### 202,377 447,253 22.4 22.4 0.0
2023-Nov-13 Mon 4.44 4.44 ### 4.42 41.6 41.6 0.3
2023-Nov-10 Fri 4.41 4.45 ### 4.41 68.8 68.8 ###
2023-Nov-09 Thu 4.445 4.45 ### 4.44 25,386 56,483 ### ### 0.3
2023-Nov-08 Wed 4.4 4.44 ### 4.4 68,388 151,821 ### ### 0.3
2023-Nov-07 Tue ### ### ### ### 71,943 0 ### ### 0.0
2023-Nov-06 Mon 4.25 4.42 4.25 ### 253,022 1,096,850 84.2 84.2 0.0
2023-Nov-03 Fri 4.43 4.45 4.2 ### 707,680 ### 19.5 19.5 0.0
2023-Nov-02 Thu 4.51 4.52 4.42 4.52 63.9 63.9 0.3
2023-Nov-01 Wed 4.53 4.53 4.44 4.44 146,828 658,523 ### ### 0.3
2023-Oct-31 Tue 4.54 4.54 ### 4.45 ### ### 0.3
2023-Oct-30 Mon 4.52 4.52 4.4 4.52 ### ### 0.3
2023-Oct-27 Fri 4.54 4.55 4.445 4.55 46,654 209,826 66.9 66.9 0.3
2023-Oct-26 Thu 4.45 4.57 4.4 4.57 ### ### ###
2023-Oct-25 Wed ### ### 4.4 4.48 172,247 378,943 17.9 17.9 ###
2023-Oct-24 Tue ### ### 4.53 ### ### ### 0.0
2023-Oct-23 Mon ### ### 4.5 ### 20,577 ### 40.3 40.3 0.0
2023-Oct-20 Fri ### ### 4.55 ### 79.2 79.2 0.0
2023-Oct-19 Thu ### 4.73 ### ### 81,829 193,525 ### ### 0.0
2023-Oct-18 Wed 4.75 4.75 ### ### 4,078 9,685 ### ### 0.0
2023-Oct-17 Tue 4.75 4.75 ### 4.75 ### ### ###
2023-Oct-16 Mon ### 4.75 ### 4.75 9,750 23,156 ### ### ###
2023-Oct-13 Fri 4.72 4.72 ### ### ### ### 0.0
2023-Oct-12 Thu ### 4.75 ### 4.75 81.2 81.2 ###
2023-Oct-11 Wed ### 4.74 ### 4.7 4,957 11,748 ### ### 0.3
2023-Oct-10 Tue ### ### ### ### 21.8 21.8 0.0
2023-Oct-09 Mon 4.75 4.75 ### ### 25,226 ### ### ### 0.0
2023-Oct-06 Fri 4.72 4.75 ### 4.75 17,858 ### ### ### ###
2023-Oct-05 Thu 4.7 4.75 4.7 4.72 38,389 181,388 69.7 69.7 0.3
2023-Oct-04 Wed 4.72 4.75 ### ### 33.2 33.2 0.0
2023-Oct-03 Tue 4.77 ### ### ### ### ### 0.0
2023-Oct-02 Mon 4.87 4.88 4.77 4.79 ### ### 0.3
2023-Sep-29 Fri 4.76 4.87 4.74 4.87 80.8 80.8 0.3
2023-Sep-28 Thu 4.83 4.86 4.78 4.8 40,071 193,142 ### ### 0.3
2023-Sep-27 Wed 4.86 4.86 4.79 4.82 106,028 511,585 27.1 27.1 0.3
2023-Sep-26 Tue ### ### 4.73 4.78 35,381 83,676 21.5 21.5 ###
2023-Sep-25 Mon 4.76 4.85 4.76 4.85 ### ### ###
2023-Sep-22 Fri ### 4.83 ### 4.75 ### ### ###
2023-Sep-21 Thu 4.8 4.8 4.71 4.8 161,576 ### ### ### 0.3
2023-Sep-20 Wed 4.7 4.83 4.7 4.8 30,184 143,826 ### ### 0.3
2023-Sep-19 Tue 4.72 4.76 ### ### 149,888 ### ### ### 0.0
2023-Sep-18 Mon 4.81 4.81 4.74 4.76 50,220 ### ### ### ###
2023-Sep-15 Fri 4.74 4.83 4.74 4.81 ### ### ###
2023-Sep-14 Thu 4.8 4.83 4.71 4.71 80,427 ### 18.4 18.4 ###
2023-Sep-13 Wed ### 4.8 ### 4.8 ### ### 0.3
2023-Sep-12 Tue 4.78 4.78 ### 4.7 21.7 21.7 0.3
2023-Sep-11 Mon 4.87 4.87 4.74 4.78 ### ### ###
2023-Sep-08 Fri ### ### 4.83 ### ### ### 0.0
2023-Sep-07 Thu 4.89 5 4.81 4.81 202,248 992,026 28.2 28.2 ###
2023-Sep-06 Wed ### ### 4.88 ### 134,181 ### ### ### 0.0
2023-Sep-05 Tue ### ### ### 5 13,487 0 78.2 78.2 0.4
2023-Sep-04 Mon ### ### ### ### 23.1 23.1 0.0
2023-Sep-01 Fri ### ### ### ### 21.2 21.2 0.0
2023-Aug-31 Thu ### ### ### ### 80.5 80.5 0.0
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue ### ### 4.88 ### 69.0 69.0 0.0
2023-Aug-28 Mon ### ### 4.87 ### 51,874 ### ### ### 0.0
2023-Aug-25 Fri 4.8 ### 4.8 ### 150,857 362,056 90.3 90.3 0.0
2023-Aug-24 Thu ### ### 4.8 ### 32.3 32.3 0.0
2023-Aug-23 Wed ### ### 4.83 ### 97,642 ### 27.2 27.2 0.0
2023-Aug-22 Tue 4.88 5 4.8 5 ### ### 0.4
2023-Aug-21 Mon 4.89 ### 4.82 4.82 26,550 63,985 27.5 27.5 0.3
2023-Aug-18 Fri ### ### 4.88 ### 15.1 15.1 0.0
2023-Aug-17 Thu ### ### 4.88 ### ### ### 0.0
2023-Aug-16 Wed 4.87 ### 4.81 ### ### ### 0.0
2023-Aug-15 Tue 5 5 4.84 4.85 42,681 ### 14.8 14.8 ###
2023-Aug-14 Mon ### ### ### 5 ### ### 0.4
2023-Aug-11 Fri ### ### 4.88 ### 58,076 ### ### ### 0.0
2023-Aug-10 Thu 4.85 ### 4.8 ### 79.7 79.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-22 02:50:05 thru 2026-03-22 02:50:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000