Painchek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.027	0.029	0.026	0.028	0.276	281,946
2024-03-14	0.028	0.030	0.026	0.029	0.286	429,623
2024-03-13	0.029	0.029	0.029	0.029	0.286	0
2024-03-12	0.029	0.029	0.029	0.029	0.286	0
2024-03-11	0.031	0.031	0.029	0.029	0.286	544,915
2024-03-08	0.033	0.033	0.030	0.030	0.295	173,838
2024-03-07	0.032	0.033	0.032	0.033	0.325	24,176
2024-03-06	0.031	0.031	0.030	0.030	0.295	20,764
2024-03-05	0.034	0.034	0.034	0.034	0.335	0
2024-03-04	0.031	0.034	0.031	0.034	0.335	33,886
2024-03-01	0.031	0.032	0.029	0.032	0.315	106,895
2024-02-29	0.031	0.032	0.031	0.032	0.315	48,712
2024-02-28	0.030	0.030	0.030	0.030	0.295	25,881
2024-02-27	0.030	0.031	0.030	0.030	0.295	35,104
2024-02-26	0.034	0.034	0.032	0.032	0.315	27,928
2024-02-23	0.030	0.032	0.030	0.032	0.315	4,333
2024-02-22	0.030	0.030	0.030	0.030	0.295	0
2024-02-21	0.030	0.030	0.030	0.030	0.295	3,385
2024-02-20	0.030	0.030	0.030	0.030	0.295	3,207
2024-02-19	0.030	0.032	0.029	0.030	0.295	130,820
2024-02-16	0.029	0.030	0.029	0.030	0.295	65,074
2024-02-15	0.030	0.030	0.029	0.030	0.295	189,977
2024-02-14	0.032	0.032	0.030	0.030	0.295	112,786
2024-02-13	0.034	0.034	0.034	0.034	0.335	0
2024-02-12	0.034	0.034	0.034	0.034	0.335	0
2024-02-09	0.033	0.034	0.033	0.034	0.335	27,031
2024-02-08	0.033	0.034	0.033	0.034	0.335	15,019
2024-02-07	0.035	0.035	0.035	0.035	0.345	10,157
2024-02-06	0.032	0.037	0.032	0.037	0.364	25,856
2024-02-05	0.032	0.033	0.032	0.033	0.325	78,953
2024-02-02	0.032	0.032	0.032	0.032	0.315	42,349
2024-02-01	0.034	0.034	0.032	0.032	0.315	15,260
2024-01-31	0.035	0.035	0.033	0.033	0.325	34,924
2024-01-30	0.035	0.036	0.033	0.033	0.325	179,374
2024-01-29	0.034	0.035	0.034	0.035	0.345	64,696
2024-01-25	0.038	0.038	0.032	0.032	0.315	87,176
2024-01-24	0.035	0.035	0.034	0.035	0.345	97,598
2024-01-23	0.037	0.037	0.035	0.035	0.345	66,213
2024-01-22	0.037	0.037	0.036	0.036	0.355	61,461
2024-01-19	0.036	0.038	0.036	0.038	0.374	141,169
2024-01-18	0.037	0.037	0.036	0.036	0.355	20,738
2024-01-17	0.036	0.036	0.035	0.036	0.355	119,542
2024-01-16	0.036	0.036	0.036	0.036	0.355	39,731
2024-01-15	0.037	0.039	0.036	0.036	0.355	211,111
2024-01-12	0.039	0.039	0.037	0.038	0.374	15,855
2024-01-11	0.040	0.040	0.037	0.039	0.384	56,975
2024-01-10	0.037	0.041	0.037	0.041	0.404	18,012
2024-01-09	0.036	0.039	0.036	0.037	0.364	70,493
2024-01-08	0.040	0.040	0.035	0.036	0.355	145,542
2024-01-05	0.036	0.041	0.036	0.041	0.404	133,938
2024-01-04	0.035	0.037	0.035	0.036	0.355	11,858
2024-01-03	0.036	0.036	0.036	0.036	0.355	1,751
2024-01-02	0.038	0.038	0.036	0.036	0.355	7,744
2023-12-29	0.038	0.038	0.035	0.037	0.364	48,377
2023-12-28	0.036	0.038	0.036	0.038	0.374	381,210
2023-12-27	0.036	0.036	0.035	0.035	0.345	58,370
2023-12-22	0.035	0.036	0.035	0.035	0.345	13,856
2023-12-21	0.034	0.037	0.034	0.035	0.345	125,194
2023-12-20	0.034	0.035	0.034	0.034	0.335	36,438
2023-12-19	0.035	0.035	0.034	0.034	0.335	150,981

← NewerPage 12 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.