Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.033	0.033	0.033	0.033	0.033	873
2023-04-04	0.032	0.032	0.032	0.032	0.032	0
2023-04-03	0.029	0.032	0.029	0.032	0.032	38,690
2023-03-31	0.029	0.029	0.029	0.029	0.029	4,343
2023-03-30	0.029	0.029	0.029	0.029	0.029	405
2023-03-29	0.026	0.026	0.026	0.026	0.026	0
2023-03-28	0.026	0.026	0.026	0.026	0.026	0
2023-03-27	0.026	0.026	0.026	0.026	0.026	19
2023-03-24	0.025	0.025	0.025	0.025	0.025	0
2023-03-23	0.025	0.025	0.025	0.025	0.025	0
2023-03-22	0.026	0.026	0.025	0.025	0.025	260,638
2023-03-21	0.026	0.026	0.026	0.026	0.026	0
2023-03-20	0.026	0.026	0.026	0.026	0.026	0
2023-03-17	0.026	0.026	0.026	0.026	0.026	0
2023-03-16	0.028	0.028	0.026	0.026	0.026	228,246
2023-03-15	0.033	0.033	0.033	0.033	0.033	104,270
2023-03-14	0.028	0.028	0.028	0.028	0.028	156,382
2023-03-13	0.026	0.026	0.026	0.026	0.026	0
2023-03-10	0.026	0.026	0.026	0.026	0.026	52,127
2023-03-09	0.026	0.026	0.026	0.026	0.026	0
2023-03-08	0.026	0.026	0.026	0.026	0.026	0
2023-03-07	0.026	0.026	0.026	0.026	0.026	0
2023-03-06	0.026	0.026	0.026	0.026	0.026	0
2023-03-03	0.026	0.026	0.026	0.026	0.026	0
2023-03-02	0.027	0.027	0.026	0.026	0.026	260,638
2023-03-01	0.027	0.027	0.027	0.027	0.027	0
2023-02-28	0.027	0.027	0.027	0.027	0.027	0
2023-02-27	0.030	0.030	0.027	0.027	0.027	449,568
2023-02-24	0.029	0.029	0.029	0.029	0.029	0
2023-02-23	0.029	0.029	0.029	0.029	0.029	0
2023-02-22	0.029	0.029	0.029	0.029	0.029	156,382
2023-02-21	0.028	0.028	0.028	0.028	0.028	344
2023-02-20	0.027	0.027	0.027	0.027	0.027	3,648
2023-02-17	0.028	0.028	0.028	0.028	0.028	0
2023-02-16	0.028	0.028	0.028	0.028	0.028	0
2023-02-15	0.028	0.028	0.028	0.028	0.028	0
2023-02-14	0.029	0.029	0.028	0.028	0.028	208,528
2023-02-13	0.028	0.028	0.028	0.028	0.028	0
2023-02-10	0.028	0.028	0.028	0.028	0.028	0
2023-02-09	0.028	0.028	0.028	0.028	0.028	10,425
2023-02-08	0.028	0.028	0.028	0.028	0.028	0
2023-02-07	0.028	0.028	0.028	0.028	0.028	118,591
2023-02-06	0.027	0.028	0.027	0.028	0.028	77,510
2023-02-03	0.027	0.027	0.027	0.027	0.027	56,108
2023-02-02	0.027	0.027	0.027	0.027	0.027	0
2023-02-01	0.028	0.028	0.027	0.027	0.027	76,788
2023-01-31	0.029	0.029	0.029	0.029	0.029	70,267
2023-01-30	0.036	0.036	0.034	0.034	0.034	31,262
2023-01-27	0.036	0.036	0.036	0.036	0.036	29,994
2023-01-25	0.034	0.034	0.034	0.034	0.034	0
2023-01-24	0.034	0.034	0.034	0.034	0.034	0
2023-01-23	0.034	0.034	0.034	0.034	0.034	5,055
2023-01-20	0.036	0.036	0.036	0.036	0.036	0
2023-01-19	0.036	0.036	0.036	0.036	0.036	2,606
2023-01-18	0.034	0.036	0.034	0.036	0.036	65,174
2023-01-17	0.028	0.028	0.028	0.028	0.028	0
2023-01-16	0.028	0.028	0.028	0.028	0.028	0
2023-01-13	0.028	0.028	0.028	0.028	0.028	0
2023-01-12	0.028	0.028	0.028	0.028	0.028	0
2023-01-11	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 16 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.