Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.020	0.020	0.020	0.020	0.020	7,169
2025-05-23	0.021	0.021	0.021	0.021	0.021	0
2025-05-22	0.021	0.021	0.021	0.021	0.021	0
2025-05-21	0.021	0.021	0.021	0.021	0.021	0
2025-05-20	0.021	0.021	0.021	0.021	0.021	0
2025-05-19	0.021	0.021	0.021	0.021	0.021	75,740
2025-05-16	0.023	0.023	0.022	0.022	0.022	960,544
2025-05-15	0.022	0.022	0.022	0.022	0.022	249,725
2025-05-14	0.023	0.023	0.022	0.022	0.022	176,722
2025-05-13	0.022	0.023	0.022	0.023	0.023	242,311
2025-05-12	0.022	0.022	0.022	0.022	0.022	476,191
2025-05-09	0.020	0.022	0.020	0.021	0.021	2,070,402
2025-05-08	0.023	0.023	0.022	0.022	0.022	272,427
2025-05-07	0.023	0.023	0.023	0.023	0.023	0
2025-05-06	0.023	0.023	0.023	0.023	0.023	347,274
2025-05-05	0.026	0.026	0.026	0.026	0.026	0
2025-05-02	0.026	0.026	0.026	0.026	0.026	10,000
2025-05-01	0.026	0.026	0.026	0.026	0.026	0
2025-04-30	0.026	0.026	0.026	0.026	0.026	0
2025-04-29	0.026	0.026	0.026	0.026	0.026	0
2025-04-28	0.026	0.026	0.026	0.026	0.026	0
2025-04-24	0.026	0.026	0.026	0.026	0.026	152
2025-04-23	0.027	0.027	0.027	0.027	0.027	7,035
2025-04-22	0.026	0.027	0.026	0.027	0.027	28,634
2025-04-17	0.025	0.025	0.025	0.025	0.025	0
2025-04-16	0.025	0.025	0.025	0.025	0.025	0
2025-04-15	0.025	0.025	0.025	0.025	0.025	0
2025-04-14	0.025	0.025	0.025	0.025	0.025	50,000
2025-04-11	0.025	0.025	0.024	0.024	0.024	118,990
2025-04-10	0.027	0.027	0.027	0.027	0.027	0
2025-04-09	0.027	0.027	0.027	0.027	0.027	0
2025-04-08	0.027	0.027	0.027	0.027	0.027	2,228
2025-04-07	0.025	0.027	0.025	0.027	0.027	44,772
2025-04-04	0.031	0.031	0.031	0.031	0.031	0
2025-04-03	0.031	0.031	0.031	0.031	0.031	0
2025-04-02	0.031	0.031	0.031	0.031	0.031	0
2025-04-01	0.031	0.031	0.031	0.031	0.031	25,000
2025-03-31	0.032	0.032	0.032	0.032	0.032	16
2025-03-28	0.032	0.032	0.032	0.032	0.032	0
2025-03-27	0.029	0.032	0.029	0.032	0.032	55,000
2025-03-26	0.033	0.033	0.028	0.033	0.033	25,119
2025-03-25	0.033	0.033	0.033	0.033	0.033	98,753
2025-03-24	0.033	0.033	0.030	0.033	0.033	472,842
2025-03-21	0.024	0.033	0.024	0.033	0.033	2,097,837
2025-03-20	0.024	0.024	0.022	0.022	0.022	624,572
2025-03-19	0.024	0.025	0.024	0.025	0.025	437,499
2025-03-18	0.024	0.024	0.024	0.024	0.024	100,000
2025-03-17	0.018	0.022	0.018	0.022	0.022	224,375
2025-03-14	0.019	0.019	0.019	0.019	0.019	0
2025-03-13	0.019	0.019	0.019	0.019	0.019	0
2025-03-12	0.019	0.019	0.019	0.019	0.019	50,000
2025-03-11	0.017	0.017	0.017	0.017	0.017	0
2025-03-10	0.017	0.017	0.017	0.017	0.017	0
2025-03-07	0.017	0.017	0.017	0.017	0.017	0
2025-03-06	0.017	0.017	0.017	0.017	0.017	0
2025-03-05	0.017	0.017	0.017	0.017	0.017	126,452
2025-03-04	0.019	0.019	0.019	0.019	0.019	0
2025-03-03	0.019	0.019	0.019	0.019	0.019	0
2025-02-28	0.019	0.019	0.019	0.019	0.019	30,020
2025-02-27	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 7 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.