PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.009	0.009	0.008	0.009	0.094	110,338
2024-06-07	0.008	0.009	0.008	0.009	0.094	254,222
2024-06-06	0.008	0.008	0.008	0.008	0.083	241
2024-06-05	0.008	0.008	0.008	0.008	0.083	1,058
2024-06-04	0.009	0.009	0.009	0.009	0.094	48,821
2024-06-03	0.008	0.009	0.008	0.009	0.094	59,395
2024-05-31	0.008	0.008	0.008	0.008	0.083	161,176
2024-05-30	0.008	0.008	0.008	0.008	0.083	10,088
2024-05-29	0.009	0.009	0.009	0.009	0.094	20,400
2024-05-28	0.008	0.009	0.008	0.009	0.094	251,933
2024-05-27	0.009	0.009	0.009	0.009	0.094	84
2024-05-24	0.009	0.009	0.009	0.009	0.094	14,169
2024-05-23	0.008	0.009	0.008	0.009	0.094	198,361
2024-05-22	0.008	0.008	0.008	0.008	0.088	48,787
2024-05-21	0.008	0.009	0.008	0.009	0.094	162,982
2024-05-20	0.008	0.008	0.008	0.008	0.083	113,067
2024-05-17	0.009	0.009	0.008	0.008	0.088	33,999
2024-05-16	0.008	0.008	0.008	0.008	0.083	259,352
2024-05-15	0.009	0.009	0.009	0.009	0.094	0
2024-05-14	0.009	0.009	0.009	0.009	0.094	0
2024-05-13	0.009	0.009	0.008	0.009	0.094	34,363
2024-05-10	0.009	0.009	0.008	0.009	0.094	115,583
2024-05-09	0.009	0.009	0.009	0.009	0.094	57,214
2024-05-08	0.009	0.009	0.009	0.009	0.094	13,575
2024-05-07	0.009	0.010	0.009	0.010	0.106	26,161
2024-05-06	0.009	0.009	0.009	0.009	0.094	52,502
2024-05-03	0.009	0.009	0.009	0.009	0.094	99,035
2024-05-02	0.009	0.009	0.009	0.009	0.094	234,036
2024-05-01	0.010	0.010	0.009	0.009	0.094	625
2024-04-30	0.010	0.011	0.009	0.010	0.106	97,645
2024-04-29	0.010	0.010	0.010	0.010	0.106	39,868
2024-04-26	0.010	0.010	0.010	0.010	0.106	176,135
2024-04-24	0.010	0.010	0.010	0.010	0.106	38,671
2024-04-23	0.010	0.010	0.010	0.010	0.106	2,262
2024-04-22	0.009	0.009	0.009	0.009	0.094	612
2024-04-19	0.010	0.010	0.010	0.010	0.106	8,484
2024-04-18	0.010	0.010	0.010	0.010	0.106	8,484
2024-04-17	0.011	0.011	0.010	0.010	0.106	124,817
2024-04-16	0.011	0.011	0.011	0.011	0.118	127,272
2024-04-15	0.011	0.011	0.010	0.011	0.118	14,796
2024-04-12	0.010	0.010	0.010	0.010	0.106	40,507
2024-04-11	0.010	0.011	0.010	0.010	0.106	150,382
2024-04-10	0.010	0.010	0.010	0.010	0.106	47,107
2024-04-09	0.010	0.010	0.009	0.010	0.106	475,885
2024-04-08	0.010	0.010	0.009	0.009	0.094	438,560
2024-04-05	0.010	0.010	0.010	0.010	0.106	6,321
2024-04-04	0.010	0.010	0.010	0.010	0.106	0
2024-04-03	0.011	0.011	0.010	0.010	0.106	126,330
2024-04-02	0.011	0.011	0.011	0.011	0.112	93,333
2024-03-28	0.011	0.011	0.010	0.010	0.106	55,913
2024-03-27	0.011	0.011	0.010	0.011	0.118	50,086
2024-03-26	0.010	0.010	0.010	0.010	0.106	0
2024-03-25	0.011	0.011	0.010	0.010	0.106	63,510
2024-03-22	0.010	0.010	0.010	0.010	0.106	0
2024-03-21	0.010	0.011	0.010	0.010	0.106	243,411
2024-03-20	0.011	0.011	0.011	0.011	0.118	25,412
2024-03-19	0.010	0.011	0.010	0.011	0.118	191,104
2024-03-18	0.011	0.011	0.010	0.010	0.106	70,883
2024-03-15	0.011	0.011	0.011	0.011	0.118	76
2024-03-14	0.011	0.011	0.011	0.011	0.118	3,835

← NewerPage 11 of 22 · 1,264 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.