PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.011	0.012	0.011	0.011	0.118	139,296
2023-06-29	0.011	0.011	0.010	0.011	0.118	165,168
2023-06-28	0.011	0.011	0.010	0.011	0.118	600,099
2023-06-27	0.012	0.012	0.011	0.011	0.118	1,370,793
2023-06-26	0.012	0.012	0.011	0.012	0.130	254,850
2023-06-23	0.013	0.013	0.012	0.012	0.130	215,749
2023-06-22	0.012	0.013	0.012	0.013	0.141	101,352
2023-06-21	0.013	0.013	0.012	0.012	0.130	70,409
2023-06-20	0.012	0.013	0.011	0.013	0.141	133,598
2023-06-19	0.011	0.012	0.011	0.012	0.130	134,269
2023-06-16	0.013	0.013	0.012	0.012	0.124	226,172
2023-06-15	0.012	0.012	0.012	0.012	0.130	327,965
2023-06-14	0.012	0.012	0.012	0.012	0.130	99,184
2023-06-13	0.012	0.012	0.012	0.012	0.130	166,113
2023-06-09	0.013	0.013	0.012	0.012	0.130	31,631
2023-06-08	0.013	0.013	0.012	0.012	0.130	137,992
2023-06-07	0.013	0.013	0.012	0.012	0.130	33,204
2023-06-06	0.012	0.012	0.012	0.012	0.130	84,848
2023-06-05	0.012	0.012	0.012	0.012	0.130	153,439
2023-06-02	0.013	0.013	0.012	0.012	0.130	105,481
2023-06-01	0.013	0.013	0.012	0.012	0.130	29,079
2023-05-31	0.012	0.012	0.012	0.012	0.130	227,053
2023-05-30	0.013	0.013	0.012	0.012	0.130	138,050
2023-05-29	0.013	0.013	0.013	0.013	0.141	4,242
2023-05-26	0.013	0.013	0.013	0.013	0.141	38,267
2023-05-25	0.013	0.013	0.013	0.013	0.141	86,806
2023-05-24	0.014	0.014	0.012	0.012	0.130	452,952
2023-05-23	0.012	0.012	0.011	0.011	0.118	510,687
2023-05-22	0.013	0.013	0.011	0.011	0.118	574,737
2023-05-19	0.013	0.014	0.013	0.013	0.141	137,384
2023-05-18	0.013	0.014	0.013	0.013	0.141	210,779
2023-05-17	0.014	0.014	0.014	0.014	0.153	0
2023-05-16	0.013	0.014	0.013	0.014	0.153	162,867
2023-05-15	0.014	0.014	0.014	0.014	0.153	49,296
2023-05-12	0.016	0.016	0.014	0.014	0.153	22,157
2023-05-11	0.017	0.017	0.016	0.016	0.165	158,186
2023-05-10	0.016	0.016	0.014	0.016	0.165	163,696
2023-05-09	0.013	0.016	0.012	0.016	0.165	474,153
2023-05-08	0.013	0.013	0.013	0.013	0.141	490,124
2023-05-05	0.014	0.014	0.014	0.014	0.153	175,117
2023-05-04	0.016	0.016	0.014	0.014	0.153	26,523
2023-05-03	0.014	0.016	0.014	0.016	0.165	60,365
2023-05-02	0.016	0.016	0.014	0.016	0.165	72,677
2023-05-01	0.017	0.017	0.016	0.016	0.165	492,405
2023-04-28	0.017	0.017	0.017	0.017	0.177	0
2023-04-27	0.018	0.018	0.016	0.017	0.177	62,863
2023-04-26	0.018	0.018	0.017	0.018	0.189	370,986
2023-04-24	0.018	0.018	0.018	0.018	0.189	586,359
2023-04-21	0.018	0.018	0.017	0.017	0.177	17,005
2023-04-20	0.017	0.018	0.017	0.018	0.189	379,353
2023-04-19	0.017	0.017	0.017	0.017	0.183	138,616
2023-04-18	0.018	0.018	0.017	0.017	0.177	355,730
2023-04-17	0.018	0.018	0.017	0.017	0.177	368,713
2023-04-14	0.018	0.018	0.017	0.018	0.189	91,550
2023-04-13	0.018	0.018	0.017	0.017	0.177	147,535
2023-04-12	0.016	0.017	0.016	0.017	0.177	62,182
2023-04-11	0.018	0.018	0.016	0.017	0.177	439,847
2023-04-06	0.018	0.018	0.018	0.018	0.189	305,254
2023-04-05	0.018	0.018	0.017	0.018	0.189	298,062
2023-04-04	0.018	0.018	0.017	0.017	0.177	203,766

← NewerPage 15 of 22 · 1,270 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.