PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.011	0.011	0.011	0.011	0.118	3,268
2024-03-12	0.011	0.011	0.010	0.010	0.106	8,775
2024-03-11	0.010	0.010	0.010	0.010	0.106	59,162
2024-03-08	0.011	0.011	0.010	0.010	0.106	11,245
2024-03-07	0.011	0.011	0.011	0.011	0.112	1,173
2024-03-06	0.011	0.011	0.010	0.010	0.106	3,341
2024-03-05	0.011	0.011	0.011	0.011	0.118	48,552
2024-03-04	0.011	0.011	0.010	0.010	0.106	1,593
2024-03-01	0.011	0.011	0.011	0.011	0.118	83,853
2024-02-29	0.010	0.011	0.010	0.011	0.118	107,147
2024-02-28	0.010	0.010	0.009	0.009	0.094	215,908
2024-02-27	0.009	0.010	0.009	0.010	0.106	39,205
2024-02-26	0.010	0.010	0.009	0.010	0.106	14,491
2024-02-23	0.011	0.011	0.010	0.010	0.106	230,958
2024-02-22	0.010	0.011	0.010	0.011	0.118	524,498
2024-02-21	0.010	0.010	0.009	0.010	0.106	171,584
2024-02-20	0.010	0.010	0.010	0.010	0.106	23,488
2024-02-19	0.010	0.010	0.009	0.010	0.106	19,489
2024-02-16	0.009	0.010	0.009	0.010	0.106	107,671
2024-02-15	0.009	0.009	0.009	0.009	0.094	0
2024-02-14	0.009	0.009	0.009	0.009	0.094	191,797
2024-02-13	0.009	0.009	0.009	0.009	0.094	25,091
2024-02-12	0.009	0.009	0.009	0.009	0.094	61,169
2024-02-09	0.008	0.008	0.008	0.008	0.083	27,407
2024-02-08	0.009	0.009	0.009	0.009	0.094	24,669
2024-02-07	0.009	0.010	0.009	0.009	0.094	149,336
2024-02-06	0.009	0.009	0.009	0.009	0.094	406,196
2024-02-05	0.010	0.010	0.009	0.009	0.094	282,920
2024-02-02	0.009	0.010	0.009	0.009	0.100	157,527
2024-02-01	0.009	0.010	0.009	0.009	0.094	32,969
2024-01-31	0.010	0.010	0.010	0.010	0.106	5,863
2024-01-30	0.009	0.010	0.009	0.010	0.106	15,156
2024-01-29	0.010	0.010	0.009	0.009	0.094	152,206
2024-01-25	0.009	0.009	0.009	0.009	0.100	24,512
2024-01-24	0.010	0.010	0.009	0.009	0.094	23,968
2024-01-23	0.009	0.009	0.009	0.009	0.094	108,295
2024-01-22	0.009	0.009	0.009	0.009	0.100	4,753
2024-01-19	0.009	0.010	0.009	0.010	0.106	138,911
2024-01-18	0.009	0.010	0.009	0.010	0.106	144,242
2024-01-17	0.010	0.011	0.010	0.010	0.106	337,963
2024-01-16	0.009	0.010	0.009	0.009	0.094	40,284
2024-01-15	0.009	0.009	0.009	0.009	0.094	51,437
2024-01-12	0.009	0.009	0.009	0.009	0.094	147
2024-01-11	0.009	0.009	0.008	0.009	0.094	134,678
2024-01-10	0.009	0.009	0.009	0.009	0.094	50,812
2024-01-09	0.009	0.009	0.009	0.009	0.094	1,793
2024-01-08	0.009	0.009	0.009	0.009	0.094	2,153
2024-01-05	0.009	0.009	0.009	0.009	0.094	0
2024-01-04	0.009	0.009	0.009	0.009	0.094	101,939
2024-01-03	0.009	0.009	0.009	0.009	0.094	178,956
2024-01-02	0.009	0.009	0.008	0.009	0.094	75,769
2023-12-29	0.009	0.009	0.008	0.009	0.094	21,473
2023-12-28	0.009	0.009	0.009	0.009	0.094	10,675
2023-12-27	0.009	0.009	0.009	0.009	0.094	42,836
2023-12-22	0.009	0.009	0.009	0.009	0.094	3,718
2023-12-21	0.009	0.009	0.008	0.008	0.088	462
2023-12-20	0.008	0.009	0.008	0.009	0.094	40,271
2023-12-19	0.009	0.009	0.009	0.009	0.094	0
2023-12-18	0.009	0.009	0.009	0.009	0.094	424
2023-12-15	0.009	0.009	0.009	0.009	0.094	15,744

← NewerPage 12 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.