Painchek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.028	0.028	0.028	0.028	0.280	26,000
2024-11-27	0.028	0.028	0.027	0.027	0.270	29,365
2024-11-26	0.030	0.030	0.029	0.029	0.286	11,124
2024-11-25	0.029	0.029	0.028	0.028	0.276	61,159
2024-11-22	0.028	0.028	0.028	0.028	0.276	0
2024-11-21	0.028	0.028	0.028	0.028	0.276	0
2024-11-20	0.030	0.032	0.028	0.028	0.276	228,737
2024-11-19	0.029	0.030	0.028	0.028	0.276	71,034
2024-11-18	0.029	0.029	0.028	0.028	0.276	26,153
2024-11-15	0.029	0.030	0.029	0.030	0.295	52,525
2024-11-14	0.029	0.029	0.029	0.029	0.286	24,963
2024-11-13	0.030	0.030	0.028	0.028	0.276	44,131
2024-11-12	0.028	0.029	0.028	0.028	0.276	233,456
2024-11-11	0.031	0.031	0.031	0.031	0.305	0
2024-11-08	0.030	0.031	0.029	0.031	0.305	32,275
2024-11-07	0.032	0.032	0.030	0.030	0.295	140,931
2024-11-06	0.032	0.032	0.032	0.032	0.315	17,356
2024-11-05	0.033	0.033	0.032	0.032	0.315	3,637
2024-11-04	0.033	0.033	0.033	0.033	0.325	47,702
2024-11-01	0.031	0.033	0.031	0.032	0.315	20,560
2024-10-31	0.031	0.031	0.031	0.031	0.305	13,181
2024-10-30	0.034	0.034	0.031	0.031	0.305	115,075
2024-10-29	0.031	0.036	0.031	0.034	0.335	359,080
2024-10-28	0.029	0.029	0.028	0.028	0.276	13,202
2024-10-25	0.028	0.030	0.028	0.029	0.286	15,979
2024-10-24	0.031	0.031	0.027	0.027	0.266	1,166,744
2024-10-23	0.032	0.032	0.031	0.031	0.305	29,017
2024-10-22	0.032	0.032	0.031	0.031	0.305	10,598
2024-10-21	0.033	0.033	0.031	0.032	0.315	20,763
2024-10-18	0.032	0.032	0.032	0.032	0.315	2,268
2024-10-17	0.031	0.032	0.031	0.032	0.315	42,145
2024-10-16	0.032	0.032	0.031	0.031	0.305	30,496
2024-10-15	0.032	0.033	0.031	0.033	0.325	64,626
2024-10-14	0.031	0.032	0.031	0.032	0.315	941
2024-10-11	0.031	0.031	0.031	0.031	0.305	706
2024-10-10	0.032	0.033	0.030	0.031	0.305	94,265
2024-10-09	0.031	0.032	0.031	0.031	0.305	42,324
2024-10-08	0.032	0.032	0.031	0.031	0.305	11,274
2024-10-07	0.031	0.031	0.030	0.031	0.305	14,931
2024-10-04	0.030	0.030	0.030	0.030	0.295	40,892
2024-10-03	0.031	0.031	0.031	0.031	0.305	15,173
2024-10-02	0.030	0.032	0.030	0.030	0.295	38,275
2024-10-01	0.030	0.032	0.030	0.030	0.295	83,607
2024-09-30	0.031	0.031	0.030	0.030	0.295	62,844
2024-09-27	0.030	0.030	0.030	0.030	0.295	0
2024-09-26	0.031	0.031	0.030	0.030	0.295	232,197
2024-09-25	0.030	0.030	0.030	0.030	0.295	2
2024-09-24	0.030	0.031	0.030	0.030	0.295	207,803
2024-09-23	0.031	0.031	0.031	0.031	0.305	1,243
2024-09-20	0.032	0.033	0.032	0.032	0.315	11,750
2024-09-19	0.032	0.032	0.031	0.031	0.305	39,183
2024-09-18	0.033	0.033	0.032	0.032	0.315	11,618
2024-09-17	0.032	0.034	0.032	0.034	0.335	83,019
2024-09-16	0.032	0.032	0.032	0.032	0.315	6,226
2024-09-13	0.032	0.032	0.032	0.032	0.315	12
2024-09-12	0.034	0.034	0.031	0.032	0.315	29,901
2024-09-11	0.034	0.034	0.034	0.034	0.335	32,650
2024-09-10	0.030	0.034	0.030	0.031	0.305	25,591
2024-09-09	0.032	0.033	0.031	0.033	0.325	35,313
2024-09-06	0.034	0.034	0.031	0.033	0.325	376,764

← NewerPage 9 of 22 · 1,271 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.