Painchek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.028	0.029	0.028	0.029	0.286	20,365
2022-07-19	0.029	0.029	0.029	0.029	0.286	10,155
2022-07-18	0.029	0.030	0.028	0.028	0.276	166,183
2022-07-15	0.029	0.029	0.029	0.029	0.286	3,187
2022-07-14	0.028	0.029	0.027	0.029	0.286	45,918
2022-07-13	0.030	0.030	0.027	0.027	0.266	260,210
2022-07-12	0.031	0.031	0.029	0.030	0.295	74,668
2022-07-11	0.033	0.033	0.031	0.032	0.315	45,373
2022-07-08	0.033	0.035	0.033	0.035	0.345	16,991
2022-07-07	0.033	0.033	0.031	0.033	0.325	26,542
2022-07-06	0.033	0.033	0.032	0.032	0.315	35,181
2022-07-05	0.033	0.037	0.033	0.037	0.364	102,511
2022-07-04	0.029	0.034	0.029	0.033	0.325	87,235
2022-07-01	0.028	0.029	0.028	0.029	0.286	50,720
2022-06-30	0.029	0.029	0.027	0.028	0.276	157,037
2022-06-29	0.028	0.029	0.027	0.029	0.286	269,691
2022-06-28	0.028	0.028	0.027	0.028	0.276	298,744
2022-06-27	0.032	0.032	0.030	0.030	0.295	43,157
2022-06-24	0.031	0.032	0.029	0.032	0.314	365,503
2022-06-23	0.033	0.033	0.033	0.033	0.324	0
2022-06-22	0.033	0.033	0.033	0.033	0.324	0
2022-06-21	0.032	0.034	0.032	0.033	0.324	103,326
2022-06-20	0.034	0.034	0.032	0.032	0.314	42,473
2022-06-17	0.031	0.035	0.031	0.035	0.344	99,061
2022-06-16	0.030	0.031	0.029	0.030	0.295	106,508
2022-06-15	0.030	0.031	0.030	0.031	0.304	77,075
2022-06-14	0.033	0.034	0.030	0.030	0.295	89,004
2022-06-10	0.032	0.035	0.032	0.035	0.344	59,727
2022-06-09	0.035	0.035	0.032	0.032	0.314	10,885
2022-06-08	0.035	0.035	0.032	0.034	0.334	123,027
2022-06-07	0.035	0.035	0.035	0.035	0.344	19,866
2022-06-06	0.035	0.037	0.035	0.037	0.363	13,931
2022-06-03	0.039	0.039	0.036	0.036	0.353	86,645
2022-06-02	0.039	0.039	0.037	0.039	0.383	11,593
2022-06-01	0.037	0.039	0.036	0.037	0.363	29,902
2022-05-31	0.039	0.039	0.037	0.037	0.363	10,739
2022-05-30	0.036	0.037	0.036	0.037	0.363	51,793
2022-05-27	0.040	0.040	0.036	0.040	0.393	80,854
2022-05-26	0.039	0.040	0.038	0.039	0.383	21,715
2022-05-25	0.035	0.040	0.034	0.039	0.383	136,708
2022-05-24	0.036	0.037	0.036	0.036	0.353	11,716
2022-05-23	0.037	0.037	0.036	0.037	0.358	18,540
2022-05-20	0.036	0.037	0.036	0.037	0.363	23,581
2022-05-19	0.037	0.038	0.036	0.036	0.353	32,815
2022-05-18	0.039	0.040	0.037	0.037	0.363	12,602
2022-05-17	0.039	0.040	0.038	0.038	0.373	28,220
2022-05-16	0.038	0.040	0.038	0.040	0.393	28,031
2022-05-13	0.038	0.038	0.037	0.037	0.363	5,414
2022-05-12	0.038	0.039	0.034	0.039	0.383	142,699
2022-05-11	0.036	0.039	0.036	0.039	0.383	3,820
2022-05-10	0.036	0.039	0.034	0.039	0.383	122,527
2022-05-09	0.038	0.038	0.036	0.037	0.363	30,402
2022-05-06	0.037	0.039	0.036	0.039	0.383	61,059
2022-05-05	0.037	0.038	0.036	0.037	0.363	66,526
2022-05-04	0.037	0.037	0.036	0.037	0.363	43,382
2022-05-03	0.038	0.039	0.037	0.037	0.363	132,355
2022-05-02	0.041	0.041	0.040	0.040	0.393	9,106
2022-04-29	0.039	0.041	0.037	0.041	0.402	209,157
2022-04-28	0.039	0.039	0.037	0.037	0.363	124,145
2022-04-27	0.039	0.040	0.039	0.040	0.393	46,092

← NewerPage 19 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.