Painchek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.044	0.044	0.042	0.042	0.414	122,760
2023-09-25	0.042	0.043	0.041	0.043	0.423	115,284
2023-09-22	0.040	0.042	0.037	0.042	0.414	282,766
2023-09-21	0.033	0.046	0.033	0.040	0.394	661,152
2023-09-20	0.029	0.033	0.029	0.033	0.325	108,484
2023-09-19	0.030	0.031	0.029	0.029	0.286	25,554
2023-09-18	0.030	0.030	0.030	0.030	0.295	30,751
2023-09-15	0.031	0.032	0.030	0.032	0.315	25,763
2023-09-14	0.030	0.033	0.030	0.031	0.305	220,505
2023-09-13	0.028	0.028	0.028	0.028	0.276	0
2023-09-12	0.028	0.028	0.028	0.028	0.276	0
2023-09-11	0.029	0.029	0.028	0.028	0.276	11,829
2023-09-08	0.029	0.029	0.028	0.028	0.276	67,794
2023-09-07	0.029	0.030	0.029	0.030	0.295	15,239
2023-09-06	0.029	0.030	0.028	0.030	0.295	20,199
2023-09-05	0.029	0.029	0.029	0.029	0.286	11,012
2023-09-04	0.030	0.031	0.029	0.030	0.295	37,840
2023-09-01	0.030	0.031	0.030	0.031	0.305	20,381
2023-08-31	0.030	0.030	0.029	0.029	0.286	51,447
2023-08-30	0.031	0.031	0.030	0.030	0.295	78,777
2023-08-29	0.031	0.031	0.030	0.031	0.305	84,363
2023-08-28	0.030	0.031	0.030	0.030	0.295	203,333
2023-08-25	0.030	0.030	0.030	0.030	0.295	22,385
2023-08-24	0.028	0.030	0.028	0.030	0.295	44,955
2023-08-23	0.028	0.029	0.027	0.029	0.286	22,533
2023-08-22	0.028	0.030	0.028	0.030	0.295	8,129
2023-08-21	0.030	0.030	0.030	0.030	0.295	0
2023-08-18	0.028	0.030	0.028	0.030	0.295	5,866
2023-08-17	0.029	0.030	0.028	0.028	0.276	40,744
2023-08-16	0.029	0.030	0.029	0.029	0.286	179,700
2023-08-15	0.028	0.029	0.028	0.029	0.281	2,483
2023-08-14	0.029	0.029	0.028	0.028	0.276	146,489
2023-08-11	0.029	0.029	0.029	0.029	0.286	47,707
2023-08-10	0.030	0.030	0.028	0.029	0.286	18,771
2023-08-09	0.030	0.031	0.030	0.031	0.305	38,710
2023-08-08	0.031	0.033	0.031	0.032	0.315	42,427
2023-08-07	0.028	0.030	0.028	0.030	0.295	17,653
2023-08-04	0.028	0.030	0.028	0.030	0.295	50,096
2023-08-03	0.030	0.032	0.028	0.028	0.276	74,596
2023-08-02	0.032	0.032	0.030	0.030	0.295	28,842
2023-08-01	0.033	0.033	0.032	0.032	0.315	4,571
2023-07-31	0.031	0.033	0.031	0.032	0.315	79,362
2023-07-28	0.031	0.033	0.029	0.031	0.305	72,828
2023-07-27	0.027	0.033	0.027	0.031	0.305	325,861
2023-07-26	0.028	0.028	0.028	0.028	0.276	60,414
2023-07-25	0.029	0.029	0.028	0.028	0.276	43,138
2023-07-24	0.026	0.028	0.026	0.028	0.276	38,927
2023-07-21	0.027	0.027	0.027	0.027	0.266	23,884
2023-07-20	0.028	0.028	0.026	0.028	0.276	12,888
2023-07-19	0.026	0.029	0.026	0.028	0.276	69,752
2023-07-18	0.027	0.027	0.026	0.026	0.256	9,395
2023-07-17	0.028	0.028	0.026	0.026	0.256	46,501
2023-07-14	0.028	0.028	0.026	0.027	0.266	44,194
2023-07-13	0.026	0.027	0.026	0.027	0.266	35,875
2023-07-12	0.027	0.029	0.027	0.028	0.276	26,762
2023-07-11	0.028	0.028	0.027	0.028	0.276	9,901
2023-07-10	0.027	0.028	0.027	0.028	0.276	18,167
2023-07-07	0.029	0.030	0.029	0.030	0.295	20,742
2023-07-06	0.027	0.029	0.027	0.029	0.281	16,439
2023-07-05	0.028	0.028	0.026	0.026	0.256	116,610

← NewerPage 14 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.