Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.024	0.024	0.023	0.023	0.023	42,909
2025-08-18	0.022	0.023	0.022	0.023	0.023	608,639
2025-08-15	0.022	0.022	0.022	0.022	0.022	0
2025-08-14	0.022	0.022	0.022	0.022	0.022	23,000
2025-08-13	0.022	0.022	0.022	0.022	0.022	72,954
2025-08-12	0.022	0.022	0.021	0.021	0.021	106,364
2025-08-11	0.020	0.022	0.020	0.020	0.020	28,030
2025-08-08	0.021	0.021	0.021	0.021	0.021	0
2025-08-07	0.020	0.022	0.020	0.021	0.021	1,735,170
2025-08-06	0.020	0.020	0.019	0.019	0.019	241,014
2025-08-05	0.021	0.021	0.020	0.020	0.020	1,105,686
2025-08-04	0.023	0.023	0.022	0.022	0.022	303,648
2025-08-01	0.023	0.023	0.023	0.023	0.023	0
2025-07-31	0.021	0.023	0.021	0.023	0.023	299,893
2025-07-30	0.021	0.021	0.021	0.021	0.021	182,000
2025-07-29	0.023	0.023	0.022	0.022	0.022	1,857,263
2025-07-28	0.025	0.026	0.023	0.023	0.023	728,540
2025-07-25	0.025	0.025	0.024	0.025	0.025	198,711
2025-07-24	0.026	0.026	0.024	0.024	0.024	1,367,542
2025-07-23	0.022	0.028	0.022	0.026	0.026	2,496,114
2025-07-22	0.021	0.021	0.021	0.021	0.021	210,360
2025-07-21	0.022	0.022	0.022	0.022	0.022	1,785
2025-07-18	0.021	0.021	0.020	0.021	0.021	51,233
2025-07-17	0.020	0.022	0.020	0.022	0.022	1,816,823
2025-07-16	0.022	0.023	0.020	0.020	0.020	1,904,854
2025-07-15	0.022	0.022	0.021	0.021	0.021	410,000
2025-07-14	0.024	0.024	0.021	0.021	0.021	1,391,778
2025-07-11	0.023	0.023	0.022	0.023	0.023	141,384
2025-07-10	0.024	0.024	0.022	0.022	0.022	449,746
2025-07-09	0.021	0.027	0.020	0.024	0.024	3,208,485
2025-07-08	0.026	0.026	0.021	0.021	0.021	1,764,410
2025-07-07	0.027	0.027	0.025	0.026	0.026	2,495,976
2025-07-04	0.028	0.028	0.027	0.027	0.027	280,484
2025-07-03	0.030	0.030	0.028	0.029	0.029	296,466
2025-07-02	0.028	0.030	0.028	0.028	0.028	572,547
2025-07-01	0.029	0.029	0.027	0.028	0.028	810,667
2025-06-30	0.028	0.030	0.028	0.029	0.029	6,234,640
2025-06-27	0.028	0.028	0.023	0.027	0.027	4,189,418
2025-06-26	0.020	0.032	0.020	0.027	0.027	14,131,855
2025-06-25	0.019	0.019	0.019	0.019	0.019	150,000
2025-06-24	0.019	0.019	0.019	0.019	0.019	0
2025-06-23	0.019	0.019	0.019	0.019	0.019	287,274
2025-06-20	0.019	0.019	0.019	0.019	0.019	8,586
2025-06-19	0.019	0.020	0.019	0.019	0.019	511,967
2025-06-18	0.022	0.022	0.019	0.020	0.020	945,962
2025-06-17	0.020	0.020	0.020	0.020	0.020	494,240
2025-06-16	0.021	0.021	0.019	0.019	0.019	751,870
2025-06-13	0.021	0.021	0.021	0.021	0.021	982
2025-06-12	0.024	0.024	0.020	0.020	0.020	1,242,057
2025-06-11	0.020	0.022	0.020	0.022	0.022	833,939
2025-06-10	0.021	0.021	0.021	0.021	0.021	315,814
2025-06-06	0.023	0.023	0.022	0.022	0.022	203,348
2025-06-05	0.023	0.023	0.023	0.023	0.023	14,123
2025-06-04	0.024	0.024	0.024	0.024	0.024	0
2025-06-03	0.021	0.025	0.021	0.024	0.024	342,331
2025-06-02	0.019	0.021	0.019	0.021	0.021	1,149,431
2025-05-30	0.019	0.019	0.019	0.019	0.019	5,465
2025-05-29	0.018	0.018	0.018	0.018	0.018	367,463
2025-05-28	0.018	0.018	0.018	0.018	0.018	62,122
2025-05-27	0.020	0.020	0.018	0.018	0.018	416,774

← NewerPage 6 of 22 · 1,271 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.