Painchek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.036	0.036	0.033	0.033	0.325	276,222
2024-09-04	0.034	0.036	0.034	0.036	0.355	52,344
2024-09-03	0.033	0.037	0.033	0.037	0.364	130,718
2024-09-02	0.038	0.038	0.035	0.036	0.355	136,728
2024-08-30	0.036	0.038	0.034	0.038	0.374	124,318
2024-08-29	0.038	0.038	0.036	0.036	0.355	105,705
2024-08-28	0.039	0.039	0.038	0.038	0.374	21,134
2024-08-27	0.040	0.040	0.038	0.038	0.374	5,873
2024-08-26	0.040	0.042	0.039	0.042	0.414	70,462
2024-08-23	0.035	0.040	0.035	0.040	0.394	302,569
2024-08-22	0.035	0.035	0.033	0.033	0.325	92,868
2024-08-21	0.034	0.035	0.034	0.035	0.345	30,665
2024-08-20	0.033	0.034	0.033	0.033	0.325	84,173
2024-08-19	0.034	0.034	0.034	0.034	0.335	10,303
2024-08-16	0.034	0.034	0.034	0.034	0.335	18,855
2024-08-15	0.035	0.035	0.033	0.033	0.325	111,549
2024-08-14	0.034	0.035	0.034	0.035	0.345	39,770
2024-08-13	0.036	0.036	0.034	0.034	0.335	26,426
2024-08-12	0.039	0.039	0.035	0.036	0.355	104,673
2024-08-09	0.038	0.039	0.037	0.039	0.384	59,129
2024-08-08	0.033	0.036	0.033	0.036	0.355	1,254
2024-08-07	0.035	0.035	0.034	0.034	0.335	39,360
2024-08-06	0.034	0.037	0.034	0.037	0.364	60,339
2024-08-05	0.034	0.036	0.033	0.036	0.355	119,760
2024-08-02	0.036	0.037	0.034	0.034	0.335	129,887
2024-08-01	0.036	0.037	0.036	0.036	0.355	71,218
2024-07-31	0.038	0.038	0.034	0.034	0.335	175,213
2024-07-30	0.040	0.040	0.036	0.040	0.394	466,227
2024-07-29	0.040	0.040	0.038	0.040	0.394	200,305
2024-07-26	0.036	0.040	0.035	0.040	0.394	161,709
2024-07-25	0.040	0.040	0.036	0.036	0.355	221,278
2024-07-24	0.042	0.043	0.039	0.040	0.394	758,200
2024-07-23	0.043	0.043	0.040	0.042	0.414	381,239
2024-07-22	0.039	0.044	0.038	0.040	0.394	732,707
2024-07-19	0.033	0.036	0.033	0.036	0.355	196,009
2024-07-18	0.033	0.035	0.032	0.032	0.315	210,079
2024-07-17	0.029	0.033	0.029	0.033	0.325	289,276
2024-07-16	0.029	0.029	0.028	0.029	0.286	70,871
2024-07-15	0.029	0.030	0.028	0.028	0.276	53,706
2024-07-12	0.028	0.030	0.028	0.030	0.295	32,375
2024-07-11	0.030	0.030	0.028	0.028	0.276	63,317
2024-07-10	0.030	0.030	0.030	0.030	0.295	5,312
2024-07-09	0.028	0.032	0.028	0.029	0.286	264,176
2024-07-08	0.029	0.030	0.027	0.027	0.266	11,050
2024-07-05	0.029	0.030	0.029	0.030	0.295	41,877
2024-07-04	0.028	0.029	0.028	0.029	0.286	15,184
2024-07-03	0.028	0.029	0.028	0.029	0.286	56,268
2024-07-02	0.028	0.029	0.027	0.029	0.286	20,787
2024-07-01	0.027	0.028	0.027	0.028	0.276	21,258
2024-06-28	0.028	0.028	0.027	0.027	0.266	200,853
2024-06-27	0.028	0.029	0.027	0.028	0.276	91,421
2024-06-26	0.028	0.028	0.027	0.028	0.276	44,987
2024-06-25	0.027	0.028	0.027	0.027	0.266	83,931
2024-06-24	0.027	0.028	0.027	0.027	0.266	72,494
2024-06-21	0.027	0.027	0.027	0.027	0.266	17,265
2024-06-20	0.028	0.028	0.028	0.028	0.276	33,759
2024-06-19	0.026	0.027	0.026	0.027	0.266	70,641
2024-06-18	0.026	0.027	0.025	0.026	0.256	104,416
2024-06-17	0.027	0.027	0.027	0.027	0.266	34,681
2024-06-14	0.027	0.027	0.027	0.027	0.266	99,695

← NewerPage 10 of 22 · 1,265 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.