Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.015	0.017	0.015	0.017	0.017	202,180
2024-09-04	0.018	0.018	0.018	0.018	0.018	696,999
2024-09-03	0.016	0.016	0.016	0.016	0.016	66,827
2024-09-02	0.016	0.016	0.016	0.016	0.016	133,173
2024-08-30	0.016	0.016	0.016	0.016	0.016	29,176
2024-08-29	0.019	0.019	0.016	0.016	0.016	390,000
2024-08-28	0.019	0.019	0.019	0.019	0.019	0
2024-08-27	0.019	0.019	0.019	0.019	0.019	0
2024-08-26	0.019	0.019	0.019	0.019	0.019	0
2024-08-23	0.019	0.019	0.019	0.019	0.019	0
2024-08-22	0.019	0.019	0.019	0.019	0.019	0
2024-08-21	0.019	0.019	0.019	0.019	0.019	0
2024-08-20	0.019	0.019	0.019	0.019	0.019	0
2024-08-19	0.019	0.019	0.019	0.019	0.019	0
2024-08-16	0.019	0.020	0.019	0.019	0.019	272,123
2024-08-15	0.019	0.019	0.019	0.019	0.019	14,300
2024-08-14	0.024	0.024	0.020	0.021	0.021	288,743
2024-08-13	0.023	0.023	0.023	0.023	0.023	0
2024-08-12	0.023	0.023	0.023	0.023	0.023	0
2024-08-09	0.023	0.023	0.023	0.023	0.023	0
2024-08-08	0.025	0.025	0.023	0.023	0.023	158,000
2024-08-07	0.025	0.025	0.025	0.025	0.025	0
2024-08-06	0.025	0.025	0.025	0.025	0.025	0
2024-08-05	0.026	0.026	0.025	0.025	0.025	500,000
2024-08-02	0.027	0.027	0.027	0.027	0.027	200,000
2024-08-01	0.028	0.028	0.028	0.028	0.028	12,658
2024-07-31	0.029	0.029	0.028	0.028	0.028	179,434
2024-07-30	0.029	0.030	0.029	0.029	0.029	348,157
2024-07-29	0.029	0.030	0.029	0.030	0.030	188,413
2024-07-26	0.028	0.030	0.028	0.030	0.030	273,009
2024-07-25	0.031	0.031	0.027	0.027	0.027	679,894
2024-07-24	0.027	0.032	0.027	0.032	0.032	1,814,374
2024-07-23	0.027	0.027	0.027	0.027	0.027	8
2024-07-22	0.025	0.026	0.025	0.026	0.026	449,027
2024-07-19	0.027	0.027	0.027	0.027	0.027	0
2024-07-18	0.027	0.027	0.027	0.027	0.027	0
2024-07-17	0.027	0.027	0.027	0.027	0.027	209
2024-07-16	0.027	0.027	0.027	0.027	0.027	0
2024-07-15	0.027	0.027	0.027	0.027	0.027	0
2024-07-12	0.027	0.027	0.027	0.027	0.027	0
2024-07-11	0.027	0.027	0.027	0.027	0.027	0
2024-07-10	0.027	0.027	0.027	0.027	0.027	37,037
2024-07-09	0.025	0.026	0.025	0.025	0.025	515,427
2024-07-08	0.027	0.027	0.025	0.027	0.027	432,009
2024-07-05	0.025	0.025	0.025	0.025	0.025	2,332
2024-07-04	0.025	0.025	0.023	0.024	0.024	434,141
2024-07-03	0.027	0.027	0.027	0.027	0.027	0
2024-07-02	0.027	0.027	0.027	0.027	0.027	155,000
2024-07-01	0.026	0.026	0.026	0.026	0.026	149,980
2024-06-28	0.025	0.025	0.025	0.025	0.025	234,994
2024-06-27	0.025	0.025	0.025	0.025	0.025	210,593
2024-06-26	0.026	0.026	0.026	0.026	0.026	20
2024-06-25	0.025	0.025	0.025	0.025	0.025	268,409
2024-06-24	0.023	0.025	0.023	0.025	0.025	290,991
2024-06-21	0.023	0.023	0.022	0.022	0.022	38,522
2024-06-20	0.023	0.023	0.023	0.023	0.023	0
2024-06-19	0.023	0.023	0.023	0.023	0.023	370,741
2024-06-18	0.024	0.024	0.024	0.024	0.024	211,401
2024-06-17	0.026	0.026	0.024	0.024	0.024	517,611
2024-06-14	0.029	0.029	0.026	0.026	0.026	212,471

← NewerPage 10 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.