Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.022	0.022	0.022	0.022	0.022	3,898
2024-03-14	0.028	0.028	0.028	0.028	0.028	29,602
2024-03-13	0.028	0.028	0.028	0.028	0.028	0
2024-03-12	0.028	0.028	0.028	0.028	0.028	250,000
2024-03-11	0.028	0.028	0.028	0.028	0.028	20,398
2024-03-08	0.028	0.028	0.028	0.028	0.028	34,343
2024-03-07	0.031	0.031	0.030	0.030	0.030	190,515
2024-03-06	0.032	0.032	0.032	0.032	0.032	204,470
2024-03-05	0.030	0.030	0.030	0.030	0.030	0
2024-03-04	0.030	0.030	0.030	0.030	0.030	0
2024-03-01	0.030	0.030	0.030	0.030	0.030	0
2024-02-29	0.030	0.030	0.030	0.030	0.030	226,667
2024-02-28	0.031	0.031	0.030	0.030	0.030	305,000
2024-02-27	0.034	0.034	0.034	0.034	0.034	14,735
2024-02-26	0.034	0.034	0.034	0.034	0.034	0
2024-02-23	0.034	0.034	0.034	0.034	0.034	0
2024-02-22	0.034	0.034	0.034	0.034	0.034	29,176
2024-02-21	0.032	0.032	0.032	0.032	0.032	150,000
2024-02-20	0.031	0.032	0.031	0.032	0.032	632,387
2024-02-19	0.032	0.032	0.031	0.031	0.031	432,247
2024-02-16	0.035	0.035	0.032	0.032	0.032	690,468
2024-02-15	0.033	0.033	0.033	0.033	0.033	0
2024-02-14	0.033	0.033	0.033	0.033	0.033	33,000
2024-02-13	0.033	0.033	0.033	0.033	0.033	0
2024-02-12	0.035	0.035	0.033	0.033	0.033	203,811
2024-02-09	0.031	0.035	0.031	0.035	0.035	470,806
2024-02-08	0.029	0.029	0.029	0.029	0.029	750,809
2024-02-07	0.028	0.028	0.028	0.028	0.028	0
2024-02-06	0.028	0.028	0.028	0.028	0.028	70,000
2024-02-05	0.030	0.030	0.028	0.028	0.028	383,010
2024-02-02	0.030	0.030	0.027	0.028	0.028	654,090
2024-02-01	0.030	0.030	0.030	0.030	0.030	0
2024-01-31	0.030	0.030	0.030	0.030	0.030	8
2024-01-30	0.030	0.030	0.030	0.030	0.030	33
2024-01-29	0.032	0.032	0.030	0.030	0.030	246,875
2024-01-25	0.032	0.032	0.032	0.032	0.032	0
2024-01-24	0.032	0.032	0.032	0.032	0.032	18,758
2024-01-23	0.032	0.032	0.031	0.031	0.031	306,927
2024-01-22	0.031	0.032	0.030	0.032	0.032	426,036
2024-01-19	0.031	0.032	0.030	0.030	0.030	85,972
2024-01-18	0.029	0.029	0.029	0.029	0.029	0
2024-01-17	0.030	0.030	0.029	0.029	0.029	663,626
2024-01-16	0.029	0.029	0.029	0.029	0.029	2,345,833
2024-01-15	0.030	0.030	0.029	0.029	0.029	35,234
2024-01-12	0.030	0.030	0.029	0.029	0.029	132,238
2024-01-11	0.028	0.028	0.028	0.028	0.028	0
2024-01-10	0.028	0.028	0.028	0.028	0.028	0
2024-01-09	0.028	0.028	0.028	0.028	0.028	0
2024-01-08	0.028	0.028	0.028	0.028	0.028	0
2024-01-05	0.028	0.028	0.028	0.028	0.028	0
2024-01-04	0.028	0.028	0.028	0.028	0.028	234,374
2024-01-03	0.031	0.031	0.028	0.028	0.028	100,000
2024-01-02	0.029	0.029	0.029	0.029	0.029	34,516
2023-12-29	0.028	0.028	0.028	0.028	0.028	172,886
2023-12-28	0.029	0.029	0.029	0.029	0.029	198,961
2023-12-27	0.029	0.029	0.029	0.029	0.029	0
2023-12-22	0.029	0.029	0.029	0.029	0.029	103,501
2023-12-21	0.029	0.029	0.029	0.029	0.029	53,867
2023-12-20	0.028	0.028	0.028	0.028	0.028	869
2023-12-19	0.028	0.028	0.028	0.028	0.028	35,743

← NewerPage 12 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.