Painchek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.035	0.035	0.034	0.035	0.345	30,973
2023-01-09	0.034	0.035	0.034	0.035	0.345	68,168
2023-01-06	0.034	0.035	0.034	0.034	0.335	18,405
2023-01-05	0.034	0.034	0.034	0.034	0.335	49,155
2023-01-04	0.033	0.033	0.033	0.033	0.325	21,476
2023-01-03	0.034	0.034	0.033	0.033	0.325	30,050
2022-12-30	0.033	0.034	0.033	0.034	0.335	55,856
2022-12-29	0.034	0.034	0.034	0.034	0.335	5,077
2022-12-28	0.034	0.034	0.033	0.033	0.325	11,713
2022-12-23	0.034	0.035	0.034	0.034	0.335	42,192
2022-12-22	0.034	0.034	0.033	0.033	0.325	2,075
2022-12-21	0.034	0.034	0.033	0.033	0.325	9,851
2022-12-20	0.032	0.033	0.032	0.033	0.325	35,544
2022-12-19	0.033	0.034	0.033	0.033	0.325	15,707
2022-12-16	0.034	0.034	0.034	0.034	0.335	1,984
2022-12-15	0.033	0.033	0.033	0.033	0.325	21,072
2022-12-14	0.033	0.033	0.032	0.032	0.315	14,630
2022-12-13	0.033	0.033	0.032	0.032	0.315	55,717
2022-12-12	0.035	0.035	0.033	0.033	0.325	15,005
2022-12-09	0.037	0.037	0.036	0.036	0.355	54,479
2022-12-08	0.037	0.038	0.037	0.037	0.364	32,042
2022-12-07	0.038	0.038	0.037	0.037	0.364	59,725
2022-12-06	0.038	0.040	0.037	0.038	0.374	63,112
2022-12-05	0.038	0.040	0.038	0.038	0.374	129,971
2022-12-02	0.037	0.038	0.036	0.037	0.364	91,770
2022-12-01	0.041	0.042	0.036	0.036	0.355	154,063
2022-11-30	0.037	0.042	0.037	0.041	0.404	267,797
2022-11-29	0.032	0.038	0.032	0.038	0.374	370,933
2022-11-28	0.030	0.032	0.030	0.032	0.315	60,505
2022-11-25	0.032	0.032	0.030	0.030	0.295	99,297
2022-11-24	0.030	0.031	0.030	0.031	0.305	73,430
2022-11-23	0.030	0.030	0.030	0.030	0.295	69,427
2022-11-22	0.030	0.030	0.030	0.030	0.295	15,233
2022-11-21	0.030	0.030	0.029	0.030	0.295	61,841
2022-11-18	0.029	0.029	0.029	0.029	0.286	10,155
2022-11-17	0.029	0.029	0.029	0.029	0.286	0
2022-11-16	0.029	0.029	0.029	0.029	0.286	2,123
2022-11-15	0.029	0.030	0.029	0.029	0.286	24,955
2022-11-14	0.029	0.029	0.029	0.029	0.286	16,859
2022-11-11	0.029	0.029	0.029	0.029	0.286	104,717
2022-11-10	0.030	0.030	0.028	0.028	0.276	85,236
2022-11-09	0.030	0.030	0.029	0.030	0.295	168,184
2022-11-08	0.030	0.030	0.030	0.030	0.295	163,810
2022-11-07	0.030	0.031	0.029	0.029	0.286	110,406
2022-11-04	0.030	0.031	0.030	0.031	0.305	70,833
2022-11-03	0.029	0.031	0.029	0.030	0.295	88,450
2022-11-02	0.029	0.030	0.029	0.029	0.286	101,443
2022-11-01	0.031	0.031	0.030	0.030	0.295	29,326
2022-10-31	0.032	0.032	0.030	0.031	0.305	104,314
2022-10-28	0.029	0.033	0.029	0.033	0.325	265,029
2022-10-27	0.028	0.029	0.028	0.029	0.286	49,872
2022-10-26	0.029	0.029	0.028	0.028	0.276	16,926
2022-10-25	0.029	0.030	0.028	0.029	0.286	60,257
2022-10-24	0.029	0.029	0.028	0.028	0.276	67,494
2022-10-21	0.031	0.031	0.030	0.030	0.295	22,541
2022-10-20	0.031	0.031	0.030	0.030	0.295	76,776
2022-10-19	0.031	0.031	0.030	0.031	0.300	16,803
2022-10-18	0.031	0.031	0.030	0.030	0.295	4,270
2022-10-17	0.030	0.031	0.030	0.030	0.295	26,280
2022-10-14	0.030	0.030	0.030	0.030	0.295	60,284

← NewerPage 17 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.