Painchek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.028	0.028	0.027	0.027	0.266	277,110
2024-06-12	0.028	0.028	0.027	0.027	0.266	67,152
2024-06-11	0.028	0.028	0.027	0.027	0.266	74,540
2024-06-07	0.027	0.028	0.027	0.028	0.276	20,859
2024-06-06	0.027	0.028	0.027	0.027	0.266	24,083
2024-06-05	0.027	0.028	0.026	0.028	0.276	125,064
2024-06-04	0.028	0.030	0.026	0.026	0.256	140,288
2024-06-03	0.029	0.030	0.028	0.030	0.295	19,798
2024-05-31	0.028	0.029	0.028	0.029	0.286	17,277
2024-05-30	0.031	0.031	0.028	0.028	0.276	475,291
2024-05-29	0.032	0.032	0.030	0.030	0.295	94,319
2024-05-28	0.032	0.032	0.030	0.032	0.315	73,822
2024-05-27	0.032	0.032	0.030	0.031	0.305	9,644
2024-05-24	0.031	0.031	0.031	0.031	0.305	4,671
2024-05-23	0.032	0.032	0.032	0.032	0.315	16,334
2024-05-22	0.030	0.030	0.030	0.030	0.295	21,661
2024-05-21	0.030	0.030	0.030	0.030	0.295	34,098
2024-05-20	0.030	0.031	0.030	0.031	0.305	13,593
2024-05-17	0.030	0.030	0.030	0.030	0.295	79
2024-05-16	0.031	0.034	0.030	0.030	0.295	136,642
2024-05-15	0.030	0.031	0.030	0.031	0.305	81,029
2024-05-14	0.030	0.031	0.030	0.030	0.295	79,511
2024-05-13	0.029	0.030	0.029	0.030	0.295	28,930
2024-05-10	0.030	0.030	0.030	0.030	0.295	88,346
2024-05-09	0.030	0.030	0.030	0.030	0.295	84,947
2024-05-08	0.030	0.031	0.030	0.031	0.305	79,230
2024-05-07	0.029	0.030	0.029	0.030	0.295	176,463
2024-05-06	0.029	0.029	0.028	0.028	0.276	19,442
2024-05-03	0.028	0.029	0.028	0.029	0.286	105,688
2024-05-02	0.029	0.029	0.028	0.028	0.276	104,102
2024-05-01	0.029	0.029	0.029	0.029	0.286	92,149
2024-04-30	0.030	0.030	0.030	0.030	0.295	21,160
2024-04-29	0.030	0.031	0.030	0.031	0.305	47,077
2024-04-26	0.030	0.031	0.029	0.031	0.305	129,157
2024-04-24	0.030	0.031	0.029	0.030	0.295	88,167
2024-04-23	0.031	0.031	0.029	0.029	0.286	235,877
2024-04-22	0.029	0.030	0.029	0.030	0.295	55,117
2024-04-19	0.030	0.030	0.029	0.030	0.295	18,442
2024-04-18	0.029	0.031	0.029	0.030	0.295	135,852
2024-04-17	0.029	0.030	0.029	0.030	0.291	22,955
2024-04-16	0.029	0.029	0.028	0.028	0.276	11,815
2024-04-15	0.029	0.030	0.029	0.030	0.295	6,191
2024-04-12	0.030	0.030	0.030	0.030	0.295	13,265
2024-04-11	0.029	0.030	0.029	0.030	0.295	4,618
2024-04-10	0.029	0.029	0.029	0.029	0.286	1,988
2024-04-09	0.031	0.031	0.029	0.029	0.286	77,446
2024-04-08	0.031	0.032	0.031	0.032	0.315	1,669
2024-04-05	0.029	0.031	0.029	0.031	0.305	149,833
2024-04-04	0.030	0.030	0.029	0.029	0.286	6,824
2024-04-03	0.029	0.031	0.029	0.030	0.295	120,015
2024-04-02	0.032	0.032	0.029	0.029	0.286	75,876
2024-03-28	0.029	0.032	0.028	0.032	0.315	417,086
2024-03-27	0.029	0.029	0.028	0.028	0.276	128,660
2024-03-26	0.028	0.028	0.027	0.028	0.276	279,299
2024-03-25	0.027	0.027	0.027	0.027	0.266	90,913
2024-03-22	0.027	0.027	0.027	0.027	0.266	79,180
2024-03-21	0.027	0.028	0.026	0.028	0.276	145,683
2024-03-20	0.027	0.027	0.026	0.027	0.261	26,631
2024-03-19	0.026	0.027	0.026	0.027	0.266	199,570
2024-03-18	0.028	0.028	0.026	0.026	0.256	184,137

← NewerPage 11 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.