PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.028	0.028	0.026	0.028	0.295	103,509
2022-04-20	0.027	0.028	0.026	0.028	0.295	122,987
2022-04-19	0.028	0.028	0.026	0.027	0.283	222,446
2022-04-14	0.028	0.028	0.026	0.027	0.283	128,857
2022-04-13	0.027	0.028	0.024	0.028	0.295	197,744
2022-04-12	0.026	0.027	0.026	0.027	0.283	103,565
2022-04-11	0.026	0.027	0.024	0.024	0.259	163,521
2022-04-08	0.027	0.027	0.024	0.026	0.271	927,901
2022-04-07	0.028	0.028	0.026	0.027	0.283	257,376
2022-04-06	0.027	0.028	0.027	0.028	0.295	47,253
2022-04-05	0.028	0.029	0.027	0.027	0.283	249,332
2022-04-04	0.029	0.029	0.028	0.028	0.295	122,392
2022-04-01	0.030	0.030	0.029	0.029	0.306	88,828
2022-03-31	0.029	0.029	0.028	0.029	0.306	66,384
2022-03-30	0.029	0.029	0.028	0.028	0.295	108,689
2022-03-29	0.029	0.029	0.028	0.028	0.295	46,565
2022-03-28	0.029	0.029	0.028	0.029	0.306	76,228
2022-03-25	0.031	0.031	0.028	0.028	0.295	114,221
2022-03-24	0.029	0.030	0.028	0.030	0.318	255,003
2022-03-23	0.028	0.029	0.028	0.029	0.306	264,977
2022-03-22	0.028	0.028	0.028	0.028	0.295	54,716
2022-03-21	0.027	0.028	0.027	0.028	0.295	137,669
2022-03-18	0.028	0.028	0.027	0.027	0.283	389,403
2022-03-17	0.027	0.028	0.026	0.027	0.283	347,116
2022-03-16	0.026	0.027	0.026	0.027	0.283	319,338
2022-03-15	0.027	0.028	0.026	0.026	0.271	196,102
2022-03-14	0.027	0.027	0.027	0.027	0.283	386,090
2022-03-11	0.027	0.028	0.026	0.027	0.283	307,405
2022-03-10	0.030	0.030	0.027	0.028	0.295	645,769
2022-03-09	0.029	0.029	0.027	0.029	0.306	453,622
2022-03-08	0.029	0.029	0.028	0.028	0.295	192,654
2022-03-07	0.030	0.030	0.029	0.029	0.306	33,343
2022-03-04	0.029	0.032	0.029	0.030	0.318	320,631
2022-03-03	0.030	0.031	0.029	0.029	0.306	413,825
2022-03-02	0.030	0.030	0.030	0.030	0.324	145,260
2022-03-01	0.028	0.030	0.028	0.030	0.318	350,135
2022-02-28	0.029	0.030	0.028	0.029	0.306	706,249
2022-02-25	0.027	0.027	0.024	0.026	0.271	222,998
2022-02-24	0.027	0.027	0.026	0.027	0.283	179,162
2022-02-23	0.026	0.028	0.026	0.026	0.271	387,790
2022-02-22	0.027	0.028	0.026	0.026	0.271	764,156
2022-02-21	0.028	0.028	0.027	0.028	0.295	686,813
2022-02-18	0.028	0.029	0.028	0.028	0.295	182,404
2022-02-17	0.029	0.030	0.028	0.029	0.306	40,875
2022-02-16	0.029	0.029	0.028	0.029	0.306	233,558
2022-02-15	0.028	0.029	0.028	0.028	0.295	206,977
2022-02-14	0.030	0.030	0.028	0.028	0.295	977,609
2022-02-11	0.030	0.030	0.029	0.030	0.318	142,142
2022-02-10	0.030	0.032	0.029	0.029	0.306	410,844
2022-02-09	0.030	0.030	0.029	0.030	0.318	108,277
2022-02-08	0.030	0.030	0.029	0.029	0.306	165,725
2022-02-07	0.030	0.030	0.029	0.029	0.306	276,566
2022-02-04	0.030	0.031	0.030	0.030	0.318	49,121
2022-02-03	0.031	0.032	0.029	0.029	0.306	139,528
2022-02-02	0.032	0.032	0.030	0.031	0.330	220,550
2022-02-01	0.029	0.032	0.029	0.032	0.342	631,684
2022-01-31	0.027	0.029	0.027	0.028	0.295	526,986
2022-01-28	0.028	0.029	0.027	0.027	0.283	916,716
2022-01-27	0.028	0.029	0.027	0.027	0.283	732,117
2022-01-25	0.031	0.032	0.027	0.027	0.283	2,028,281

← NewerPage 20 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.