PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.033	0.038	0.033	0.034	0.365	1,168,490
2023-01-05	0.030	0.034	0.030	0.033	0.354	604,878
2023-01-04	0.030	0.030	0.030	0.030	0.318	113,731
2023-01-03	0.031	0.031	0.030	0.030	0.318	113,446
2022-12-30	0.030	0.030	0.030	0.030	0.318	17,105
2022-12-29	0.030	0.030	0.029	0.029	0.306	45,022
2022-12-28	0.030	0.031	0.029	0.030	0.318	95,269
2022-12-23	0.030	0.030	0.029	0.029	0.306	23,052
2022-12-22	0.030	0.030	0.029	0.030	0.318	35,262
2022-12-21	0.029	0.030	0.029	0.030	0.318	127,483
2022-12-20	0.031	0.031	0.029	0.029	0.306	531,719
2022-12-19	0.033	0.033	0.029	0.031	0.330	669,189
2022-12-16	0.032	0.033	0.031	0.033	0.354	182,202
2022-12-15	0.033	0.034	0.032	0.032	0.342	541,558
2022-12-14	0.029	0.035	0.029	0.033	0.354	1,848,478
2022-12-13	0.028	0.029	0.028	0.029	0.306	83,326
2022-12-12	0.027	0.028	0.027	0.028	0.295	243,211
2022-12-09	0.026	0.028	0.026	0.027	0.283	408,690
2022-12-08	0.026	0.027	0.026	0.026	0.271	131,870
2022-12-07	0.027	0.027	0.026	0.026	0.271	197,128
2022-12-06	0.027	0.027	0.027	0.027	0.283	221,288
2022-12-05	0.027	0.027	0.024	0.026	0.271	454,001
2022-12-02	0.030	0.030	0.027	0.027	0.283	669,301
2022-12-01	0.029	0.030	0.029	0.029	0.306	56,041
2022-11-30	0.030	0.030	0.028	0.029	0.306	550,558
2022-11-29	0.026	0.032	0.026	0.031	0.330	771,544
2022-11-28	0.023	0.026	0.023	0.026	0.271	578,216
2022-11-25	0.023	0.023	0.023	0.023	0.248	5,956
2022-11-24	0.023	0.023	0.022	0.023	0.242	158,085
2022-11-23	0.022	0.022	0.021	0.021	0.224	8,368
2022-11-22	0.022	0.023	0.022	0.022	0.236	135,299
2022-11-21	0.022	0.022	0.022	0.022	0.236	327,078
2022-11-18	0.021	0.022	0.021	0.022	0.236	100,555
2022-11-17	0.021	0.022	0.021	0.021	0.224	72,546
2022-11-16	0.022	0.022	0.021	0.021	0.224	205,023
2022-11-15	0.021	0.021	0.021	0.021	0.224	50,207
2022-11-14	0.022	0.022	0.021	0.021	0.224	107,425
2022-11-11	0.021	0.022	0.021	0.021	0.224	69,992
2022-11-10	0.021	0.022	0.021	0.021	0.224	154,047
2022-11-09	0.021	0.022	0.021	0.021	0.224	46,395
2022-11-08	0.021	0.021	0.021	0.021	0.224	17,819
2022-11-07	0.022	0.022	0.020	0.020	0.212	111,744
2022-11-04	0.021	0.021	0.021	0.021	0.224	6,223
2022-11-03	0.021	0.021	0.021	0.021	0.224	3,261
2022-11-02	0.022	0.022	0.021	0.021	0.224	60,571
2022-11-01	0.021	0.022	0.021	0.022	0.230	99,130
2022-10-31	0.021	0.021	0.021	0.021	0.224	1,841
2022-10-28	0.022	0.022	0.021	0.021	0.224	98,074
2022-10-27	0.022	0.022	0.021	0.021	0.224	39,491
2022-10-26	0.022	0.022	0.021	0.021	0.224	138,387
2022-10-25	0.021	0.021	0.021	0.021	0.224	32,596
2022-10-24	0.021	0.022	0.021	0.021	0.224	74,137
2022-10-21	0.021	0.022	0.021	0.021	0.224	135,695
2022-10-20	0.021	0.022	0.021	0.022	0.236	53,588
2022-10-19	0.022	0.022	0.022	0.022	0.236	296,720
2022-10-18	0.023	0.023	0.022	0.023	0.248	437,322
2022-10-17	0.023	0.026	0.022	0.022	0.236	962,608
2022-10-14	0.022	0.022	0.021	0.021	0.224	141,709
2022-10-13	0.021	0.022	0.020	0.021	0.224	91,555
2022-10-12	0.022	0.022	0.021	0.021	0.224	120,897

← NewerPage 17 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.