Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.027	0.027	0.027	0.027	0.027	0
2024-11-27	0.027	0.027	0.027	0.027	0.027	0
2024-11-26	0.027	0.027	0.027	0.027	0.027	0
2024-11-25	0.027	0.027	0.027	0.027	0.027	0
2024-11-22	0.027	0.027	0.027	0.027	0.027	70,435
2024-11-21	0.027	0.027	0.027	0.027	0.027	0
2024-11-20	0.026	0.027	0.025	0.027	0.027	1,002,726
2024-11-19	0.022	0.028	0.022	0.025	0.025	245,940
2024-11-18	0.018	0.022	0.018	0.022	0.022	945,206
2024-11-15	0.016	0.018	0.016	0.018	0.018	870,887
2024-11-14	0.016	0.016	0.016	0.016	0.016	332,000
2024-11-13	0.016	0.016	0.016	0.016	0.016	10,000
2024-11-12	0.016	0.016	0.016	0.016	0.016	32,161
2024-11-11	0.016	0.016	0.016	0.016	0.016	0
2024-11-08	0.016	0.016	0.016	0.016	0.016	0
2024-11-07	0.016	0.016	0.016	0.016	0.016	150,000
2024-11-06	0.016	0.016	0.016	0.016	0.016	0
2024-11-05	0.016	0.016	0.016	0.016	0.016	26,000
2024-11-04	0.016	0.016	0.016	0.016	0.016	0
2024-11-01	0.016	0.016	0.016	0.016	0.016	0
2024-10-31	0.016	0.016	0.016	0.016	0.016	55,100
2024-10-30	0.017	0.017	0.017	0.017	0.017	60,000
2024-10-29	0.016	0.016	0.016	0.016	0.016	21,161
2024-10-28	0.019	0.019	0.017	0.017	0.017	711,112
2024-10-25	0.018	0.018	0.018	0.018	0.018	0
2024-10-24	0.018	0.018	0.018	0.018	0.018	0
2024-10-23	0.018	0.018	0.018	0.018	0.018	6,000
2024-10-22	0.017	0.017	0.017	0.017	0.017	145,192
2024-10-21	0.018	0.018	0.018	0.018	0.018	0
2024-10-18	0.018	0.018	0.018	0.018	0.018	0
2024-10-17	0.018	0.018	0.018	0.018	0.018	0
2024-10-16	0.018	0.018	0.018	0.018	0.018	67,000
2024-10-15	0.017	0.017	0.017	0.017	0.017	100,000
2024-10-14	0.020	0.020	0.020	0.020	0.020	50,000
2024-10-11	0.024	0.024	0.024	0.024	0.024	0
2024-10-10	0.024	0.024	0.024	0.024	0.024	0
2024-10-09	0.024	0.024	0.024	0.024	0.024	0
2024-10-08	0.024	0.024	0.024	0.024	0.024	0
2024-10-07	0.024	0.024	0.024	0.024	0.024	0
2024-10-04	0.024	0.024	0.024	0.024	0.024	99,334
2024-10-03	0.022	0.023	0.022	0.023	0.023	3,590
2024-10-02	0.020	0.020	0.020	0.020	0.020	100,000
2024-10-01	0.018	0.018	0.018	0.018	0.018	5,000
2024-09-30	0.017	0.017	0.017	0.017	0.017	117,777
2024-09-27	0.018	0.018	0.017	0.017	0.017	55,736
2024-09-26	0.016	0.016	0.016	0.016	0.016	0
2024-09-25	0.016	0.016	0.016	0.016	0.016	0
2024-09-24	0.016	0.016	0.016	0.016	0.016	0
2024-09-23	0.016	0.016	0.016	0.016	0.016	0
2024-09-20	0.017	0.017	0.016	0.016	0.016	138,928
2024-09-19	0.017	0.017	0.017	0.017	0.017	0
2024-09-18	0.017	0.017	0.017	0.017	0.017	0
2024-09-17	0.017	0.017	0.017	0.017	0.017	163,767
2024-09-16	0.017	0.017	0.014	0.014	0.014	10,000
2024-09-13	0.017	0.017	0.017	0.017	0.017	0
2024-09-12	0.017	0.017	0.017	0.017	0.017	10,000
2024-09-11	0.017	0.017	0.017	0.017	0.017	300,000
2024-09-10	0.017	0.017	0.017	0.017	0.017	180,609
2024-09-09	0.017	0.017	0.017	0.017	0.017	0
2024-09-06	0.018	0.018	0.017	0.017	0.017	602,181

← NewerPage 9 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.