Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.030	0.032	0.030	0.030	0.030	610,181
2024-06-12	0.026	0.028	0.026	0.028	0.028	1,137,496
2024-06-11	0.025	0.026	0.023	0.026	0.026	604,713
2024-06-07	0.022	0.026	0.022	0.026	0.026	491,169
2024-06-06	0.021	0.023	0.021	0.022	0.022	924,489
2024-06-05	0.020	0.021	0.020	0.021	0.021	127,000
2024-06-04	0.020	0.021	0.019	0.019	0.019	218,693
2024-06-03	0.021	0.021	0.020	0.020	0.020	162,999
2024-05-31	0.019	0.022	0.019	0.022	0.022	1,147,051
2024-05-30	0.019	0.019	0.019	0.019	0.019	0
2024-05-29	0.019	0.019	0.019	0.019	0.019	136,687
2024-05-28	0.019	0.020	0.019	0.020	0.020	502,245
2024-05-27	0.020	0.021	0.019	0.019	0.019	1,345,779
2024-05-24	0.018	0.018	0.018	0.018	0.018	634,850
2024-05-23	0.019	0.019	0.019	0.019	0.019	0
2024-05-22	0.019	0.019	0.019	0.019	0.019	13,702
2024-05-21	0.019	0.020	0.019	0.020	0.020	470,601
2024-05-20	0.018	0.018	0.018	0.018	0.018	219,705
2024-05-17	0.018	0.018	0.018	0.018	0.018	0
2024-05-16	0.018	0.018	0.018	0.018	0.018	81,762
2024-05-15	0.017	0.017	0.017	0.017	0.017	200,837
2024-05-14	0.017	0.017	0.017	0.017	0.017	131,768
2024-05-13	0.018	0.018	0.017	0.017	0.017	423,353
2024-05-10	0.018	0.018	0.018	0.018	0.018	310,000
2024-05-09	0.020	0.020	0.019	0.019	0.019	158,895
2024-05-08	0.020	0.020	0.020	0.020	0.020	32,197
2024-05-07	0.020	0.020	0.020	0.020	0.020	626,233
2024-05-06	0.018	0.020	0.018	0.020	0.020	60,000
2024-05-03	0.019	0.019	0.019	0.019	0.019	0
2024-05-02	0.019	0.019	0.019	0.019	0.019	0
2024-05-01	0.019	0.019	0.019	0.019	0.019	0
2024-04-30	0.018	0.020	0.018	0.019	0.019	262,695
2024-04-29	0.016	0.025	0.016	0.019	0.019	4,279,208
2024-04-26	0.022	0.022	0.016	0.016	0.016	1,160,136
2024-04-24	0.017	0.021	0.017	0.021	0.021	248,739
2024-04-23	0.021	0.027	0.017	0.017	0.017	3,861,323
2024-04-22	0.018	0.019	0.018	0.019	0.019	370,400
2024-04-19	0.019	0.019	0.019	0.019	0.019	0
2024-04-18	0.020	0.020	0.017	0.019	0.019	760,291
2024-04-17	0.021	0.022	0.020	0.020	0.020	915,024
2024-04-16	0.022	0.022	0.022	0.022	0.022	0
2024-04-15	0.023	0.023	0.022	0.022	0.022	25,000
2024-04-12	0.022	0.022	0.022	0.022	0.022	0
2024-04-11	0.020	0.022	0.020	0.022	0.022	128,402
2024-04-10	0.023	0.023	0.023	0.023	0.023	68,913
2024-04-09	0.022	0.022	0.022	0.022	0.022	0
2024-04-08	0.022	0.022	0.022	0.022	0.022	90,000
2024-04-05	0.025	0.025	0.025	0.025	0.025	300,000
2024-04-04	0.024	0.024	0.024	0.024	0.024	0
2024-04-03	0.024	0.024	0.024	0.024	0.024	0
2024-04-02	0.024	0.024	0.024	0.024	0.024	133,415
2024-03-28	0.026	0.026	0.026	0.026	0.026	96,153
2024-03-27	0.022	0.022	0.022	0.022	0.022	0
2024-03-26	0.019	0.022	0.019	0.022	0.022	429,500
2024-03-25	0.031	0.031	0.025	0.025	0.025	131,250
2024-03-22	0.025	0.025	0.025	0.025	0.025	0
2024-03-21	0.025	0.025	0.025	0.025	0.025	0
2024-03-20	0.025	0.025	0.025	0.025	0.025	250,000
2024-03-19	0.022	0.022	0.022	0.022	0.022	0
2024-03-18	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 11 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.