Painchek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.049	0.050	0.047	0.048	0.480	435,812
2025-05-23	0.048	0.050	0.047	0.049	0.490	254,794
2025-05-22	0.046	0.048	0.045	0.048	0.480	118,062
2025-05-21	0.045	0.047	0.045	0.046	0.460	65,089
2025-05-20	0.044	0.048	0.044	0.046	0.460	242,812
2025-05-19	0.042	0.044	0.042	0.044	0.440	138,520
2025-05-16	0.042	0.043	0.041	0.042	0.420	51,320
2025-05-15	0.042	0.042	0.040	0.042	0.420	82,915
2025-05-14	0.044	0.044	0.042	0.042	0.420	120,870
2025-05-13	0.040	0.045	0.040	0.044	0.440	128,157
2025-05-12	0.043	0.043	0.039	0.042	0.420	232,995
2025-05-09	0.044	0.044	0.040	0.040	0.400	131,846
2025-05-08	0.040	0.045	0.039	0.043	0.430	168,665
2025-05-07	0.042	0.042	0.038	0.042	0.420	274,317
2025-05-06	0.038	0.044	0.038	0.041	0.410	306,312
2025-05-05	0.036	0.039	0.036	0.038	0.380	169,932
2025-05-02	0.036	0.036	0.035	0.035	0.350	33,851
2025-05-01	0.035	0.036	0.035	0.035	0.350	62,915
2025-04-30	0.037	0.037	0.035	0.035	0.350	260,831
2025-04-29	0.035	0.039	0.035	0.039	0.385	240,489
2025-04-28	0.034	0.036	0.034	0.034	0.340	87,676
2025-04-24	0.035	0.035	0.034	0.035	0.350	35,008
2025-04-23	0.033	0.035	0.033	0.034	0.340	72,990
2025-04-22	0.034	0.034	0.032	0.032	0.320	37,248
2025-04-17	0.035	0.035	0.032	0.032	0.320	51,345
2025-04-16	0.035	0.039	0.034	0.035	0.350	256,487
2025-04-15	0.034	0.037	0.034	0.035	0.350	163,407
2025-04-14	0.033	0.033	0.032	0.033	0.330	89,858
2025-04-11	0.030	0.033	0.030	0.033	0.330	101,098
2025-04-10	0.032	0.032	0.030	0.030	0.300	47,125
2025-04-09	0.032	0.033	0.031	0.032	0.320	38,598
2025-04-08	0.030	0.032	0.030	0.032	0.320	13,959
2025-04-07	0.032	0.032	0.031	0.032	0.320	168,210
2025-04-04	0.031	0.033	0.031	0.033	0.330	109,981
2025-04-03	0.033	0.034	0.031	0.031	0.310	187,710
2025-04-02	0.033	0.035	0.033	0.034	0.340	33,951
2025-04-01	0.034	0.034	0.033	0.033	0.330	1,999
2025-03-31	0.035	0.035	0.035	0.035	0.350	26,885
2025-03-28	0.034	0.035	0.033	0.035	0.350	224,588
2025-03-27	0.034	0.035	0.032	0.033	0.330	159,988
2025-03-26	0.033	0.034	0.033	0.034	0.340	38,528
2025-03-25	0.034	0.034	0.032	0.032	0.320	80,543
2025-03-24	0.037	0.037	0.034	0.034	0.340	235,321
2025-03-21	0.035	0.038	0.035	0.037	0.370	290,518
2025-03-20	0.035	0.035	0.034	0.035	0.350	152,440
2025-03-19	0.032	0.035	0.032	0.035	0.350	285,771
2025-03-18	0.030	0.032	0.030	0.032	0.320	41,986
2025-03-17	0.029	0.029	0.029	0.029	0.290	40,174
2025-03-14	0.029	0.029	0.028	0.029	0.290	14,014
2025-03-13	0.029	0.029	0.029	0.029	0.290	7,015
2025-03-12	0.030	0.030	0.028	0.030	0.300	27,782
2025-03-11	0.030	0.030	0.028	0.030	0.300	99,785
2025-03-10	0.030	0.031	0.030	0.030	0.300	119,199
2025-03-07	0.030	0.030	0.029	0.030	0.300	110,240
2025-03-06	0.030	0.030	0.028	0.030	0.300	32,683
2025-03-05	0.030	0.030	0.030	0.030	0.300	330,288
2025-03-04	0.030	0.030	0.030	0.030	0.300	104,301
2025-03-03	0.030	0.030	0.030	0.030	0.300	18,000
2025-02-28	0.032	0.032	0.030	0.030	0.300	288,370
2025-02-27	0.033	0.033	0.032	0.032	0.320	15,652

← NewerPage 7 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.