PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.007	0.007	0.007	0.007	0.071	6,061
2024-09-02	0.007	0.007	0.007	0.007	0.071	7,322
2024-08-30	0.007	0.008	0.007	0.008	0.083	40,726
2024-08-29	0.008	0.008	0.008	0.008	0.083	0
2024-08-28	0.007	0.008	0.007	0.008	0.083	10,181
2024-08-27	0.008	0.008	0.008	0.008	0.083	20,618
2024-08-26	0.006	0.008	0.006	0.008	0.083	102,771
2024-08-23	0.007	0.007	0.007	0.007	0.071	95,070
2024-08-22	0.007	0.007	0.007	0.007	0.071	0
2024-08-21	0.007	0.007	0.007	0.007	0.071	0
2024-08-20	0.007	0.007	0.007	0.007	0.071	136,637
2024-08-19	0.007	0.007	0.007	0.007	0.071	0
2024-08-16	0.007	0.007	0.007	0.007	0.071	0
2024-08-15	0.007	0.007	0.007	0.007	0.071	40,303
2024-08-14	0.008	0.008	0.008	0.008	0.083	35,454
2024-08-13	0.007	0.007	0.007	0.007	0.071	22,561
2024-08-12	0.007	0.007	0.007	0.007	0.071	65,188
2024-08-09	0.008	0.008	0.008	0.008	0.083	138,150
2024-08-08	0.007	0.007	0.007	0.007	0.071	43,834
2024-08-07	0.008	0.008	0.007	0.007	0.071	216,269
2024-08-06	0.007	0.008	0.007	0.008	0.083	102,808
2024-08-05	0.008	0.008	0.008	0.008	0.083	53,572
2024-08-02	0.008	0.008	0.008	0.008	0.083	0
2024-08-01	0.008	0.008	0.008	0.008	0.083	134,080
2024-07-31	0.008	0.008	0.008	0.008	0.083	0
2024-07-30	0.008	0.008	0.008	0.008	0.083	5,190
2024-07-29	0.008	0.008	0.007	0.008	0.083	177,127
2024-07-26	0.008	0.008	0.008	0.008	0.083	24,606
2024-07-25	0.008	0.008	0.008	0.008	0.083	16,969
2024-07-24	0.008	0.008	0.008	0.008	0.083	0
2024-07-23	0.008	0.008	0.007	0.008	0.083	211,881
2024-07-22	0.008	0.008	0.007	0.007	0.077	3,599
2024-07-19	0.008	0.008	0.008	0.008	0.083	5,939
2024-07-18	0.007	0.007	0.007	0.007	0.071	198,884
2024-07-17	0.007	0.007	0.007	0.007	0.077	0
2024-07-16	0.007	0.007	0.007	0.007	0.077	6,787
2024-07-15	0.007	0.008	0.007	0.008	0.083	16,121
2024-07-12	0.008	0.008	0.008	0.008	0.083	7,510
2024-07-11	0.008	0.008	0.007	0.008	0.083	21,249
2024-07-10	0.008	0.008	0.007	0.008	0.083	10,512
2024-07-09	0.007	0.008	0.007	0.008	0.083	7,763
2024-07-08	0.008	0.008	0.008	0.008	0.083	12,148
2024-07-05	0.008	0.008	0.008	0.008	0.083	46,970
2024-07-04	0.008	0.008	0.008	0.008	0.083	41,203
2024-07-03	0.009	0.009	0.009	0.009	0.094	0
2024-07-02	0.009	0.009	0.009	0.009	0.094	258
2024-07-01	0.008	0.009	0.008	0.009	0.094	329,623
2024-06-28	0.008	0.008	0.008	0.008	0.083	120,499
2024-06-27	0.008	0.008	0.008	0.008	0.083	226,154
2024-06-26	0.008	0.008	0.007	0.008	0.083	347,778
2024-06-25	0.008	0.008	0.008	0.008	0.083	36,397
2024-06-24	0.009	0.009	0.008	0.008	0.083	235,878
2024-06-21	0.008	0.008	0.008	0.008	0.083	524,698
2024-06-20	0.008	0.009	0.008	0.009	0.094	33,848
2024-06-19	0.009	0.009	0.008	0.008	0.083	98,512
2024-06-18	0.008	0.008	0.008	0.008	0.083	38,447
2024-06-17	0.008	0.008	0.008	0.008	0.083	14,897
2024-06-14	0.008	0.009	0.008	0.009	0.094	5,629
2024-06-13	0.009	0.009	0.008	0.008	0.083	89,090
2024-06-12	0.009	0.009	0.008	0.008	0.083	35,079

← NewerPage 10 of 22 · 1,269 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.