Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.017	0.021	0.017	0.021	0.021	361,562
2025-02-25	0.018	0.018	0.018	0.018	0.018	12,000
2025-02-24	0.017	0.017	0.017	0.017	0.017	0
2025-02-21	0.017	0.017	0.017	0.017	0.017	0
2025-02-20	0.017	0.017	0.017	0.017	0.017	518
2025-02-19	0.018	0.018	0.017	0.017	0.017	1,057,980
2025-02-18	0.017	0.017	0.017	0.017	0.017	33,184
2025-02-17	0.018	0.018	0.017	0.017	0.017	187,397
2025-02-14	0.018	0.018	0.018	0.018	0.018	27,778
2025-02-13	0.017	0.017	0.017	0.017	0.017	0
2025-02-12	0.017	0.017	0.017	0.017	0.017	0
2025-02-11	0.018	0.018	0.017	0.017	0.017	174,740
2025-02-10	0.016	0.018	0.016	0.018	0.018	409,082
2025-02-07	0.016	0.016	0.015	0.015	0.015	290,200
2025-02-06	0.016	0.016	0.015	0.015	0.015	53,120
2025-02-05	0.016	0.017	0.015	0.015	0.015	53,241
2025-02-04	0.015	0.015	0.015	0.015	0.015	150,000
2025-02-03	0.015	0.015	0.015	0.015	0.015	50,000
2025-01-31	0.015	0.015	0.015	0.015	0.015	212,639
2025-01-30	0.015	0.015	0.015	0.015	0.015	50,900
2025-01-29	0.015	0.015	0.015	0.015	0.015	125,271
2025-01-28	0.015	0.015	0.015	0.015	0.015	8,744
2025-01-24	0.015	0.015	0.015	0.015	0.015	0
2025-01-23	0.015	0.015	0.015	0.015	0.015	35,000
2025-01-22	0.015	0.015	0.015	0.015	0.015	0
2025-01-21	0.015	0.015	0.015	0.015	0.015	6,971
2025-01-20	0.015	0.015	0.015	0.015	0.015	30,529
2025-01-17	0.015	0.015	0.015	0.015	0.015	0
2025-01-16	0.015	0.015	0.015	0.015	0.015	0
2025-01-15	0.015	0.015	0.015	0.015	0.015	3,330
2025-01-14	0.015	0.015	0.015	0.015	0.015	0
2025-01-13	0.015	0.015	0.015	0.015	0.015	100,000
2025-01-10	0.015	0.015	0.015	0.015	0.015	200,000
2025-01-09	0.015	0.015	0.015	0.015	0.015	0
2025-01-08	0.018	0.018	0.015	0.015	0.015	499,539
2025-01-07	0.021	0.021	0.019	0.019	0.019	376,786
2025-01-06	0.019	0.019	0.019	0.019	0.019	0
2025-01-03	0.019	0.019	0.019	0.019	0.019	16
2025-01-02	0.019	0.019	0.019	0.019	0.019	0
2024-12-31	0.019	0.019	0.019	0.019	0.019	2,631
2024-12-30	0.019	0.019	0.019	0.019	0.019	40,899
2024-12-27	0.019	0.019	0.019	0.019	0.019	7
2024-12-24	0.020	0.020	0.020	0.020	0.020	0
2024-12-23	0.020	0.020	0.020	0.020	0.020	0
2024-12-20	0.020	0.020	0.020	0.020	0.020	52,000
2024-12-19	0.022	0.022	0.022	0.022	0.022	0
2024-12-18	0.024	0.024	0.022	0.022	0.022	716,347
2024-12-17	0.026	0.026	0.026	0.026	0.026	0
2024-12-16	0.028	0.028	0.026	0.026	0.026	100,700
2024-12-13	0.030	0.031	0.030	0.031	0.031	708,581
2024-12-12	0.030	0.030	0.030	0.030	0.030	41,419
2024-12-11	0.033	0.033	0.030	0.030	0.030	1,579,732
2024-12-10	0.032	0.032	0.032	0.032	0.032	80,546
2024-12-09	0.028	0.029	0.028	0.029	0.029	371,114
2024-12-06	0.029	0.029	0.029	0.029	0.029	250,000
2024-12-05	0.030	0.030	0.030	0.030	0.030	0
2024-12-04	0.026	0.032	0.026	0.030	0.030	717,798
2024-12-03	0.027	0.027	0.027	0.027	0.027	141,937
2024-12-02	0.027	0.027	0.027	0.027	0.027	0
2024-11-29	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 8 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.