PATRYS Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.008	0.008	0.008	0.008	0.083	115,827
2023-09-21	0.009	0.009	0.008	0.008	0.083	20,138
2023-09-20	0.008	0.008	0.008	0.008	0.083	19,314
2023-09-19	0.009	0.009	0.008	0.008	0.083	64,573
2023-09-18	0.009	0.009	0.008	0.008	0.083	499,218
2023-09-15	0.009	0.009	0.009	0.009	0.094	0
2023-09-14	0.009	0.009	0.009	0.009	0.094	9,333
2023-09-13	0.009	0.009	0.009	0.009	0.100	1,272
2023-09-12	0.009	0.009	0.009	0.009	0.094	57,518
2023-09-11	0.010	0.010	0.009	0.010	0.106	28,113
2023-09-08	0.010	0.010	0.010	0.010	0.106	67
2023-09-07	0.010	0.010	0.010	0.010	0.106	0
2023-09-06	0.010	0.010	0.010	0.010	0.106	0
2023-09-05	0.010	0.010	0.010	0.010	0.106	1,822
2023-09-04	0.011	0.011	0.011	0.011	0.118	0
2023-09-01	0.011	0.011	0.010	0.011	0.118	41,078
2023-08-31	0.011	0.011	0.011	0.011	0.118	8,484
2023-08-30	0.009	0.011	0.009	0.010	0.106	98,044
2023-08-29	0.009	0.010	0.009	0.009	0.094	59,819
2023-08-28	0.010	0.010	0.009	0.010	0.106	88,000
2023-08-25	0.011	0.011	0.010	0.010	0.106	28,563
2023-08-24	0.010	0.011	0.010	0.011	0.118	53,555
2023-08-23	0.010	0.010	0.010	0.010	0.106	52,156
2023-08-22	0.010	0.010	0.010	0.010	0.106	33,425
2023-08-21	0.010	0.011	0.010	0.010	0.106	167,458
2023-08-18	0.011	0.011	0.010	0.011	0.112	33,036
2023-08-17	0.011	0.011	0.011	0.011	0.118	50,826
2023-08-16	0.011	0.011	0.011	0.011	0.112	32,524
2023-08-15	0.010	0.010	0.010	0.010	0.106	27,522
2023-08-14	0.011	0.011	0.011	0.011	0.112	3,006
2023-08-11	0.011	0.011	0.010	0.010	0.106	7,691
2023-08-10	0.011	0.011	0.011	0.011	0.118	4,665
2023-08-09	0.010	0.011	0.010	0.011	0.118	170,615
2023-08-08	0.011	0.011	0.011	0.011	0.118	21,127
2023-08-07	0.011	0.011	0.010	0.010	0.106	141,784
2023-08-04	0.011	0.011	0.011	0.011	0.118	99,173
2023-08-03	0.011	0.011	0.011	0.011	0.118	100,652
2023-08-02	0.012	0.012	0.012	0.012	0.124	0
2023-08-01	0.011	0.012	0.011	0.012	0.124	96,278
2023-07-31	0.012	0.012	0.012	0.012	0.124	0
2023-07-28	0.011	0.012	0.011	0.012	0.124	23,031
2023-07-27	0.011	0.011	0.011	0.011	0.118	21,888
2023-07-26	0.011	0.012	0.011	0.011	0.118	261,314
2023-07-25	0.011	0.011	0.011	0.011	0.118	43,736
2023-07-24	0.012	0.012	0.011	0.011	0.118	158,818
2023-07-21	0.012	0.012	0.011	0.011	0.118	120,450
2023-07-20	0.012	0.012	0.012	0.012	0.130	41,857
2023-07-19	0.012	0.013	0.012	0.013	0.141	72,817
2023-07-18	0.013	0.013	0.012	0.012	0.130	36,909
2023-07-17	0.013	0.013	0.012	0.013	0.141	265,522
2023-07-14	0.012	0.013	0.012	0.013	0.141	258,225
2023-07-13	0.011	0.012	0.011	0.011	0.118	335,607
2023-07-12	0.010	0.011	0.010	0.011	0.118	128,634
2023-07-11	0.010	0.011	0.010	0.011	0.118	130,444
2023-07-10	0.011	0.011	0.010	0.010	0.106	19,033
2023-07-07	0.011	0.011	0.010	0.011	0.118	64,496
2023-07-06	0.011	0.011	0.010	0.011	0.118	56,932
2023-07-05	0.011	0.011	0.011	0.011	0.118	18,443
2023-07-04	0.011	0.011	0.010	0.010	0.106	91,849
2023-07-03	0.011	0.011	0.010	0.011	0.118	295,220

← NewerPage 14 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.