PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.021	0.021	0.021	0.021	0.224	6,889
2022-10-10	0.021	0.021	0.021	0.021	0.224	43,451
2022-10-07	0.022	0.022	0.021	0.021	0.224	205,675
2022-10-06	0.021	0.022	0.021	0.022	0.236	145,998
2022-10-05	0.021	0.021	0.021	0.021	0.224	128,639
2022-10-04	0.023	0.023	0.021	0.021	0.224	408,031
2022-10-03	0.022	0.023	0.021	0.022	0.236	188,682
2022-09-30	0.022	0.022	0.022	0.022	0.236	356,308
2022-09-29	0.022	0.023	0.022	0.022	0.236	183,925
2022-09-28	0.023	0.023	0.022	0.022	0.236	258,431
2022-09-27	0.024	0.024	0.022	0.022	0.236	592,783
2022-09-26	0.026	0.026	0.023	0.024	0.259	302,970
2022-09-23	0.027	0.027	0.026	0.026	0.271	88,870
2022-09-21	0.027	0.027	0.026	0.027	0.283	11,280
2022-09-20	0.028	0.028	0.028	0.028	0.295	10,128
2022-09-19	0.026	0.027	0.026	0.027	0.283	138,125
2022-09-16	0.028	0.028	0.026	0.026	0.271	109,528
2022-09-15	0.027	0.027	0.027	0.027	0.283	11,645
2022-09-14	0.027	0.027	0.027	0.027	0.283	138,416
2022-09-13	0.029	0.029	0.028	0.028	0.295	131,518
2022-09-12	0.028	0.029	0.028	0.028	0.295	71,371
2022-09-09	0.027	0.028	0.027	0.027	0.283	75,971
2022-09-08	0.028	0.028	0.027	0.027	0.283	113,544
2022-09-07	0.029	0.029	0.027	0.027	0.283	234,712
2022-09-06	0.028	0.028	0.027	0.027	0.283	21,331
2022-09-05	0.028	0.028	0.027	0.027	0.283	104,416
2022-09-02	0.029	0.029	0.029	0.029	0.306	87,792
2022-09-01	0.030	0.030	0.029	0.030	0.318	101,740
2022-08-31	0.030	0.030	0.029	0.030	0.318	49,885
2022-08-30	0.029	0.031	0.029	0.029	0.306	302,176
2022-08-29	0.028	0.028	0.027	0.028	0.295	183,278
2022-08-26	0.028	0.029	0.027	0.029	0.306	95,725
2022-08-25	0.028	0.028	0.027	0.027	0.283	130,507
2022-08-24	0.029	0.029	0.027	0.027	0.283	146,888
2022-08-23	0.028	0.029	0.028	0.029	0.306	144,768
2022-08-22	0.029	0.029	0.028	0.028	0.295	102,742
2022-08-19	0.029	0.030	0.029	0.029	0.306	35,624
2022-08-18	0.029	0.029	0.028	0.029	0.306	52,387
2022-08-17	0.029	0.030	0.029	0.029	0.306	183,719
2022-08-16	0.029	0.030	0.029	0.030	0.318	40,137
2022-08-15	0.031	0.031	0.030	0.030	0.318	183,179
2022-08-12	0.029	0.030	0.029	0.030	0.318	127,724
2022-08-11	0.030	0.030	0.029	0.029	0.306	106,672
2022-08-10	0.034	0.034	0.029	0.029	0.306	469,927
2022-08-09	0.029	0.029	0.027	0.027	0.283	31,685
2022-08-08	0.030	0.030	0.028	0.028	0.295	151,541
2022-08-05	0.028	0.029	0.027	0.028	0.295	74,279
2022-08-04	0.029	0.029	0.028	0.028	0.295	70,481
2022-08-03	0.027	0.029	0.026	0.029	0.306	194,919
2022-08-02	0.026	0.027	0.024	0.027	0.283	15,808
2022-08-01	0.027	0.027	0.026	0.026	0.271	19,081
2022-07-29	0.026	0.027	0.026	0.027	0.283	151,452
2022-07-28	0.026	0.026	0.024	0.024	0.259	22,637
2022-07-27	0.026	0.026	0.024	0.024	0.259	29,289
2022-07-26	0.024	0.026	0.024	0.026	0.271	98,290
2022-07-25	0.024	0.024	0.024	0.024	0.259	8,484
2022-07-22	0.026	0.026	0.023	0.024	0.259	236,771
2022-07-21	0.026	0.026	0.024	0.024	0.259	304,537
2022-07-20	0.024	0.026	0.024	0.024	0.259	48,388
2022-07-19	0.026	0.026	0.025	0.026	0.271	326,410

← NewerPage 18 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.