Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.026	0.030	0.026	0.030	0.030	580,806
2023-07-03	0.021	0.026	0.021	0.026	0.026	297,289
2023-06-30	0.021	0.021	0.021	0.021	0.021	13,031
2023-06-29	0.018	0.018	0.017	0.017	0.017	209,542
2023-06-28	0.019	0.019	0.015	0.017	0.017	1,043,245
2023-06-27	0.020	0.020	0.020	0.020	0.020	0
2023-06-26	0.020	0.020	0.020	0.020	0.020	1,161
2023-06-23	0.019	0.019	0.019	0.019	0.019	1,446
2023-06-22	0.019	0.019	0.019	0.019	0.019	22
2023-06-21	0.020	0.020	0.019	0.019	0.019	24,594
2023-06-20	0.020	0.020	0.020	0.020	0.020	0
2023-06-19	0.018	0.020	0.018	0.020	0.020	241,256
2023-06-16	0.018	0.019	0.018	0.019	0.019	75,062
2023-06-15	0.018	0.018	0.018	0.018	0.018	6,061
2023-06-14	0.018	0.018	0.018	0.018	0.018	0
2023-06-13	0.016	0.018	0.016	0.018	0.018	72,224
2023-06-09	0.016	0.017	0.016	0.016	0.016	86,660
2023-06-08	0.017	0.017	0.017	0.017	0.017	328,404
2023-06-07	0.017	0.017	0.017	0.017	0.017	0
2023-06-06	0.016	0.017	0.016	0.017	0.017	292,509
2023-06-05	0.020	0.020	0.018	0.018	0.018	168,153
2023-06-02	0.020	0.020	0.020	0.020	0.020	0
2023-06-01	0.020	0.020	0.020	0.020	0.020	0
2023-05-31	0.020	0.020	0.020	0.020	0.020	0
2023-05-30	0.020	0.020	0.020	0.020	0.020	236,190
2023-05-29	0.020	0.022	0.020	0.021	0.021	89,401
2023-05-26	0.020	0.020	0.020	0.020	0.020	0
2023-05-25	0.020	0.020	0.020	0.020	0.020	0
2023-05-24	0.020	0.020	0.020	0.020	0.020	13,900
2023-05-23	0.020	0.020	0.020	0.020	0.020	52,127
2023-05-22	0.021	0.021	0.020	0.020	0.020	168,460
2023-05-19	0.024	0.024	0.024	0.024	0.024	0
2023-05-18	0.024	0.024	0.024	0.024	0.024	0
2023-05-17	0.024	0.024	0.024	0.024	0.024	0
2023-05-16	0.024	0.024	0.024	0.024	0.024	0
2023-05-15	0.024	0.024	0.024	0.024	0.024	33,289
2023-05-12	0.024	0.024	0.024	0.024	0.024	0
2023-05-11	0.024	0.024	0.024	0.024	0.024	0
2023-05-10	0.024	0.024	0.024	0.024	0.024	73,566
2023-05-09	0.024	0.024	0.024	0.024	0.024	6,255
2023-05-08	0.024	0.024	0.024	0.024	0.024	0
2023-05-05	0.024	0.024	0.024	0.024	0.024	199,654
2023-05-04	0.025	0.025	0.025	0.025	0.025	107,188
2023-05-03	0.025	0.025	0.025	0.025	0.025	312
2023-05-02	0.025	0.025	0.024	0.024	0.024	544,710
2023-05-01	0.025	0.025	0.025	0.025	0.025	0
2023-04-28	0.025	0.025	0.025	0.025	0.025	128,755
2023-04-27	0.026	0.026	0.025	0.025	0.025	253,447
2023-04-26	0.029	0.029	0.029	0.029	0.029	0
2023-04-24	0.029	0.029	0.029	0.029	0.029	0
2023-04-21	0.029	0.029	0.029	0.029	0.029	0
2023-04-20	0.029	0.029	0.029	0.029	0.029	0
2023-04-19	0.029	0.029	0.029	0.029	0.029	0
2023-04-18	0.029	0.029	0.029	0.029	0.029	0
2023-04-17	0.029	0.029	0.029	0.029	0.029	0
2023-04-14	0.029	0.029	0.029	0.029	0.029	411
2023-04-13	0.029	0.029	0.029	0.029	0.029	2,606
2023-04-12	0.029	0.029	0.029	0.029	0.029	37,010
2023-04-11	0.033	0.033	0.033	0.033	0.033	0
2023-04-06	0.033	0.033	0.033	0.033	0.033	0

← NewerPage 15 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.