PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.019	0.019	0.017	0.017	0.177	948,109
2023-03-31	0.020	0.020	0.018	0.018	0.189	2,920,203
2023-03-30	0.023	0.023	0.022	0.023	0.248	120,807
2023-03-29	0.023	0.024	0.023	0.023	0.248	176,781
2023-03-28	0.024	0.024	0.023	0.023	0.248	159,807
2023-03-27	0.024	0.024	0.023	0.024	0.259	338,067
2023-03-24	0.026	0.026	0.026	0.026	0.271	52,170
2023-03-23	0.027	0.027	0.026	0.026	0.271	244,861
2023-03-22	0.027	0.027	0.027	0.027	0.283	262,001
2023-03-21	0.028	0.028	0.027	0.028	0.295	22,264
2023-03-20	0.028	0.028	0.027	0.027	0.283	248,272
2023-03-17	0.029	0.029	0.028	0.029	0.306	41,617
2023-03-16	0.029	0.029	0.028	0.028	0.295	135,069
2023-03-15	0.028	0.029	0.028	0.028	0.295	78,448
2023-03-14	0.030	0.030	0.027	0.027	0.283	356,199
2023-03-13	0.028	0.028	0.027	0.027	0.283	386,554
2023-03-10	0.029	0.029	0.028	0.028	0.295	21,142
2023-03-09	0.029	0.029	0.028	0.029	0.306	232,110
2023-03-08	0.029	0.029	0.028	0.029	0.306	210,600
2023-03-07	0.030	0.030	0.029	0.029	0.306	362,111
2023-03-06	0.029	0.029	0.029	0.029	0.306	78,505
2023-03-03	0.029	0.030	0.029	0.029	0.306	232,473
2023-03-02	0.029	0.029	0.029	0.029	0.306	81,822
2023-03-01	0.029	0.029	0.029	0.029	0.312	36,036
2023-02-28	0.030	0.030	0.029	0.029	0.312	92,619
2023-02-27	0.030	0.030	0.030	0.030	0.318	122,841
2023-02-24	0.030	0.030	0.029	0.030	0.318	107,156
2023-02-23	0.030	0.030	0.030	0.030	0.318	385,746
2023-02-22	0.031	0.031	0.030	0.030	0.318	100,457
2023-02-21	0.030	0.030	0.030	0.030	0.318	16,604
2023-02-20	0.031	0.031	0.030	0.030	0.318	246,478
2023-02-17	0.031	0.031	0.031	0.031	0.330	386,366
2023-02-16	0.031	0.031	0.031	0.031	0.330	40,662
2023-02-15	0.032	0.032	0.031	0.031	0.330	52,777
2023-02-14	0.031	0.032	0.031	0.032	0.342	12,434
2023-02-13	0.032	0.032	0.031	0.032	0.342	121,344
2023-02-10	0.032	0.032	0.031	0.031	0.330	132,756
2023-02-09	0.032	0.033	0.032	0.032	0.342	232,194
2023-02-08	0.033	0.033	0.032	0.032	0.342	11,908
2023-02-07	0.032	0.033	0.032	0.033	0.354	240,036
2023-02-06	0.033	0.033	0.032	0.032	0.342	563,378
2023-02-03	0.034	0.035	0.033	0.034	0.365	401,539
2023-02-02	0.033	0.034	0.033	0.034	0.365	342,208
2023-02-01	0.035	0.035	0.033	0.033	0.354	630,206
2023-01-31	0.033	0.035	0.033	0.034	0.365	1,449,917
2023-01-30	0.035	0.035	0.032	0.032	0.342	881,908
2023-01-27	0.037	0.037	0.033	0.035	0.377	528,298
2023-01-25	0.037	0.038	0.034	0.035	0.377	1,111,555
2023-01-24	0.033	0.037	0.033	0.037	0.389	525,929
2023-01-23	0.033	0.034	0.032	0.033	0.354	183,794
2023-01-20	0.034	0.034	0.033	0.033	0.354	536,909
2023-01-19	0.034	0.035	0.034	0.035	0.377	90,921
2023-01-18	0.033	0.035	0.033	0.034	0.365	126,763
2023-01-17	0.034	0.034	0.033	0.033	0.354	132,236
2023-01-16	0.037	0.037	0.034	0.034	0.365	664,639
2023-01-13	0.035	0.035	0.034	0.034	0.365	83,220
2023-01-12	0.035	0.035	0.034	0.034	0.365	102,892
2023-01-11	0.037	0.037	0.034	0.034	0.365	713,235
2023-01-10	0.035	0.038	0.034	0.035	0.377	424,443
2023-01-09	0.035	0.035	0.033	0.034	0.365	386,419

← NewerPage 16 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.