Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Mar-22 07:28:46 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 3...

     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
2023-Aug-09 Wed 4.85 ### 4.81 4.82 90,579 217,842 32.6 32.6 0.3
2023-Aug-08 Tue ### ### 4.8 4.8 33,447 80,272 ### ### 0.3
2023-Aug-07 Mon ### ### 4.87 ### 30.2 30.2 0.0
2023-Aug-04 Fri 4.83 4.86 4.72 4.81 ### ### ###
2023-Aug-03 Thu ### ### 4.76 4.79 190,371 453,082 ### ### 0.3
2023-Aug-02 Wed 4.8 ### 4.79 ### ### ### 0.0
2023-Aug-01 Tue 4.83 4.85 4.78 4.8 89,041 ### 31.0 31.0 0.3
2023-Jul-31 Mon ### 4.73 ### 4.7 80.7 80.7 0.3
2023-Jul-28 Fri 4.72 4.75 ### ### 17,241 40,947 ### ### 0.0
2023-Jul-27 Thu 4.72 4.77 ### 4.72 46,828 111,684 60.1 60.1 0.3
2023-Jul-26 Wed 4.77 4.78 ### 4.75 41,372 98,879 ### ### ###
2023-Jul-25 Tue 4.75 4.76 ### ### 56,247 ### 23.7 23.7 0.0
2023-Jul-24 Mon 4.85 4.85 ### 4.72 126,224 ### 23.4 23.4 0.3
2023-Jul-21 Fri 4.74 4.84 4.58 4.8 88,747 ### ### ### 0.3
2023-Jul-20 Thu ### 4.72 ### ### 71,670 169,141 35.8 35.8 0.0
2023-Jul-19 Wed 4.72 4.77 ### ### ### ### 0.0
2023-Jul-18 Tue 4.71 4.73 ### 4.7 ### ### 0.3
2023-Jul-17 Mon ### 4.75 ### 4.75 86.6 86.6 ###
2023-Jul-14 Fri 4.76 4.77 4.7 4.71 ### ### ###
2023-Jul-13 Thu 4.85 4.85 4.77 4.78 37,024 178,085 20.6 20.6 ###
2023-Jul-12 Wed 4.8 4.89 4.8 4.89 ### ### ###
2023-Jul-11 Tue ### ### 4.79 ### ### ### 0.0
2023-Jul-10 Mon ### ### 4.81 4.84 32.2 32.2 0.3
2023-Jul-07 Fri 4.8 4.88 4.79 4.85 28,058 ### 81.0 81.0 ###
2023-Jul-06 Thu ### ### 4.81 4.81 37,323 ### 19.0 19.0 ###
2023-Jul-05 Wed 5 ### 4.88 4.88 76,549 186,779 16.6 16.6 0.3
2023-Jul-04 Tue ### ### 4.85 ### 182,559 ### 25.3 25.3 0.0
2023-Jul-03 Mon ### ### ### ### 3.1 3.1 0.0
2023-Jun-30 Fri 4.85 5.5 4.79 5.5 407,279 2,095,450 96.6 96.6 0.4
2023-Jun-29 Thu 4.85 4.85 4.74 4.79 35,754 171,440 21.7 21.7 0.3
2023-Jun-28 Wed 4.85 4.85 4.74 4.85 58.6 58.6 ###
2023-Jun-27 Tue 4.72 4.79 4.7 4.79 ### ### 0.3
2023-Jun-26 Mon 4.8 4.8 4.7 4.74 ### ### 0.3
2023-Jun-23 Fri 4.85 4.85 4.78 4.81 ### ### ###
2023-Jun-22 Thu 4.86 ### 4.775 4.78 28,927 ### 31.9 31.9 ###
2023-Jun-21 Wed 4.83 4.87 4.82 4.85 ### ### ###
2023-Jun-20 Tue 4.84 ### 4.82 4.87 200,750 ### 73.5 73.5 0.3
2023-Jun-19 Mon ### ### 4.84 4.85 6,227 ### 25.0 25.0 ###
2023-Jun-16 Fri 4.82 ### 4.82 4.88 178,983 431,349 71.7 71.7 0.3
2023-Jun-15 Thu 4.85 ### 4.84 4.89 182,222 440,977 79.7 79.7 ###
2023-Jun-14 Wed 4.75 4.85 4.75 4.85 46,125 ### 85.3 85.3 ###
2023-Jun-13 Tue 4.85 4.85 4.72 4.77 27.2 27.2 ###
2023-Jun-09 Fri 4.74 4.87 ### 4.87 87.3 87.3 0.3
2023-Jun-08 Thu 4.7 4.74 ### 4.74 51,422 121,870 81.7 81.7 0.3
2023-Jun-07 Wed 4.74 4.74 ### 4.7 98,356 ### 36.1 36.1 0.3
2023-Jun-06 Tue 4.71 4.73 ### ### 4,127 ### 32.1 32.1 0.0
2023-Jun-05 Mon 4.73 4.74 ### 4.74 ### ### 0.3
2023-Jun-02 Fri 4.7 4.72 4.7 4.72 67.6 67.6 0.3
2023-Jun-01 Thu ### 4.74 ### 4.7 335,645 795,478 ### ### 0.3
2023-May-31 Wed 4.75 4.75 ### ### 42,570 ### 25.3 25.3 0.0
2023-May-30 Tue 4.79 4.8 4.7 4.73 39,949 189,757 25.4 25.4 0.3
2023-May-29 Mon 4.8 4.84 4.76 4.79 ### ### 0.3
2023-May-26 Fri 4.76 4.77 4.72 4.77 58,729 ### 68.6 68.6 ###
2023-May-25 Thu 4.85 4.85 4.76 4.8 722,272 ### 31.1 31.1 0.3
2023-May-24 Wed 4.85 4.89 4.8 4.88 ### ### 0.3
2023-May-23 Tue 4.8 4.87 4.76 4.87 34,976 ### ### ### 0.3
2023-May-22 Mon 4.82 4.82 4.74 4.76 ### ### ###
2023-May-19 Fri 4.71 4.84 4.71 4.84 85.0 85.0 0.3
2023-May-18 Thu 4.83 4.83 ### 4.71 17.4 17.4 ###
2023-May-17 Wed 4.84 4.84 4.75 4.75 26,071 ### 22.5 22.5 ###
2023-May-16 Tue 4.84 4.84 4.785 4.84 ### ### 0.3
2023-May-15 Mon 4.79 4.83 4.77 4.82 16,045 ### 79.0 79.0 0.3
2023-May-12 Fri 4.8 4.88 4.73 4.79 67,129 322,554 35.0 35.0 0.3
2023-May-11 Thu 4.85 ### 4.8 4.85 ### ### ###
2023-May-10 Wed 4.77 4.84 4.72 4.82 ### ### 0.3
2023-May-09 Tue 4.77 4.87 4.725 4.83 83.2 83.2 0.3
2023-May-08 Mon 4.75 4.77 ### 4.77 1,017,751 ### 72.3 72.3 ###
2023-May-05 Fri ### ### ### 4.7 84.2 84.2 0.3
2023-May-04 Thu 4.53 ### 4.46 ### 86.8 86.8 0.0
2023-May-03 Wed 4.51 4.54 4.49 4.51 ### ### 0.3
2023-May-02 Tue 4.52 ### 4.45 4.51 ### ### 0.3
2023-May-01 Mon ### ### 4.52 4.54 ### ### 0.3
2023-Apr-28 Fri 4.71 4.71 ### ### 32.2 32.2 0.0
2023-Apr-27 Thu ### 4.72 ### 4.7 ### ### 0.3
2023-Apr-26 Wed 4.71 4.79 ### 4.79 85.7 85.7 0.3
2023-Apr-24 Mon 4.72 4.72 ### ### ### ### 0.0
2023-Apr-21 Fri 4.75 4.75 ### 4.74 36.4 36.4 0.3
2023-Apr-20 Thu 4.74 ### ### ### 23,821 0 21.3 21.3 0.0
2023-Apr-19 Wed 4.73 4.8 4.73 4.73 1,771 ### 68.6 68.6 0.3
2023-Apr-18 Tue 4.81 4.83 4.76 4.8 ### ### 0.3
2023-Apr-17 Mon 4.73 4.82 4.73 4.82 84.1 84.1 0.3
2023-Apr-14 Fri 4.73 4.81 4.72 4.78 71.2 71.2 ###
2023-Apr-13 Thu 4.81 4.81 4.74 4.74 3,554 16,970 21.9 21.9 0.3
2023-Apr-12 Wed 4.81 4.81 4.74 4.8 39.0 39.0 0.3
2023-Apr-11 Tue 4.84 4.84 4.74 4.74 ### ### 0.3
2023-Apr-06 Thu 4.83 4.83 4.76 4.78 30.3 30.3 ###
2023-Apr-05 Wed 4.71 ### 4.71 4.81 ### ### ###
2023-Apr-04 Tue 4.79 4.85 4.79 4.83 75.1 75.1 0.3
2023-Apr-03 Mon 4.75 4.83 4.72 4.75 49,225 235,049 ### ### ###
2023-Mar-31 Fri 4.81 4.84 4.75 4.8 70,750 339,246 29.5 29.5 0.3
2023-Mar-30 Thu 4.82 ### 4.81 4.84 67.2 67.2 0.3
2023-Mar-29 Wed 4.78 4.86 4.77 4.84 79.0 79.0 0.3
2023-Mar-28 Tue 4.87 4.87 4.78 4.85 87,085 420,185 ### ### ###
2023-Mar-27 Mon 4.89 ### 4.82 4.87 37.4 37.4 0.3
2023-Mar-24 Fri 4.75 ### 4.75 ### ### ### 0.0
2023-Mar-23 Thu 4.84 4.845 4.75 4.81 ### ### ###
2023-Mar-22 Wed 4.89 4.89 4.82 4.82 25.1 25.1 0.3
2023-Mar-21 Tue 4.82 ### ### ### ### ### 0.0
2023-Mar-20 Mon 4.76 4.82 4.76 4.82 ### ### 0.3
2023-Mar-17 Fri 4.85 4.85 4.76 4.76 9,351 ### 18.9 18.9 ###
2023-Mar-16 Thu 4.78 4.82 4.7 4.82 80.9 80.9 0.3
2023-Mar-15 Wed 4.89 ### 4.8 4.85 107,540 ### ### ### ###
2023-Mar-14 Tue 4.75 4.84 4.7 4.78 50,124 ### ### ### ###
2023-Mar-13 Mon 4.8 4.85 4.77 4.82 106,727 513,356 ### ### 0.3
2023-Mar-10 Fri 4.85 ### 4.81 4.85 77.2 77.2 ###
2023-Mar-09 Thu 4.85 ### 4.82 ### ### ### 0.0
2023-Mar-08 Wed ### ### 4.8 4.85 643,246 ### 20.3 20.3 ###
2023-Mar-07 Tue 4.77 ### ### 4.87 ### ### 0.3
2023-Mar-06 Mon 5 ### 4.8 4.8 ### ### 0.3
2023-Mar-03 Fri 4.89 ### 4.82 4.89 16,574 39,943 71.5 71.5 ###
2023-Mar-02 Thu ### ### ### ### 75,682 0 26.0 26.0 0.0
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 33.6 33.6 0.0
2023-Feb-27 Mon ### ### ### 5 19,824 0 80.7 80.7 0.4
2023-Feb-24 Fri ### ### ### 5 ### ### 0.4
2023-Feb-23 Thu ### ### ### ### 124,986 0 ### ### 0.0
2023-Feb-22 Wed 4.82 ### ### 4.89 ### ### ###
2023-Feb-21 Tue ### 4.82 ### 4.78 ### ### ###
2023-Feb-20 Mon 4.72 4.72 ### 4.72 30,879 72,874 ### ### 0.3
2023-Feb-17 Fri 4.8 4.8 ### ### 19.3 19.3 0.0
2023-Feb-16 Thu 4.83 4.83 4.71 4.76 42,985 ### ### ### ###
2023-Feb-15 Wed 4.73 4.82 4.72 4.75 ### ### ###
2023-Feb-14 Tue 4.75 4.75 ### 4.75 ### ### ###
2023-Feb-13 Mon 4.72 4.82 4.71 4.8 34,957 166,570 ### ### 0.3
2023-Feb-10 Fri ### 4.73 ### 4.7 222,981 527,350 82.9 82.9 0.3
2023-Feb-09 Thu 4.7 4.7 4.58 ### ### ### 0.0
2023-Feb-08 Wed ### 4.77 ### 4.73 ### ### 0.3
2023-Feb-07 Tue ### 4.74 ### 4.71 ### ### ###
2023-Feb-06 Mon 4.7 4.76 4.58 4.7 48,779 ### ### ### 0.3
2023-Feb-03 Fri 4.8 4.8 4.7 4.7 82,571 ### ### ### 0.3
2023-Feb-02 Thu 4.79 4.82 4.73 4.81 ### ### ###
2023-Feb-01 Wed 4.77 4.8 4.75 4.77 69.4 69.4 ###
2023-Jan-31 Tue 4.75 4.79 ### 4.75 31,058 74,383 ### ### ###
2023-Jan-30 Mon 4.72 4.72 ### ### 33,157 78,250 32.4 32.4 0.0
2023-Jan-27 Fri 4.76 4.78 4.7 4.72 32.0 32.0 0.3
2023-Jan-25 Wed 4.78 4.78 ### 4.74 35.1 35.1 0.3
2023-Jan-24 Tue 4.85 4.85 4.73 4.77 23,329 111,745 22.1 22.1 ###
2023-Jan-23 Mon ### ### 4.75 4.85 ### ### ###
2023-Jan-20 Fri ### ### 4.84 ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 22,649 0 ### ### 0.0
2023-Jan-18 Wed ### ### ### ### 53,740 0 ### ### 0.0
2023-Jan-17 Tue ### ### 4.82 ### ### ### 0.0
2023-Jan-16 Mon ### ### 4.83 ### ### ### 0.0
2023-Jan-13 Fri 4.87 ### 4.87 5 242,529 590,558 85.0 85.0 0.4
2023-Jan-12 Thu ### ### ### ### 30,881 0 32.1 32.1 0.0
2023-Jan-11 Wed ### ### 5 ### 2,455 ### 60.0 60.0 0.0
2023-Jan-10 Tue 5 ### ### ### 86.3 86.3 0.0
2023-Jan-09 Mon ### 5.085 ### ### 17,944 45,622 33.4 33.4 0.0
2023-Jan-06 Fri ### ### ### ### 2,924 0 23.6 23.6 0.0
2023-Jan-05 Thu ### ### 5 ### ### ### 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 07:28:46 thru 2026-03-22 07:28:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000