PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.009	0.009	0.009	0.009	0.094	15,744
2023-12-14	0.009	0.009	0.008	0.008	0.083	185,751
2023-12-13	0.009	0.009	0.008	0.009	0.094	385,990
2023-12-12	0.008	0.008	0.008	0.008	0.088	21,421
2023-12-11	0.009	0.009	0.008	0.009	0.094	81,447
2023-12-08	0.009	0.009	0.009	0.009	0.094	12,727
2023-12-07	0.008	0.008	0.008	0.008	0.083	81,932
2023-12-06	0.008	0.008	0.008	0.008	0.083	80,606
2023-12-05	0.009	0.009	0.009	0.009	0.094	0
2023-12-04	0.009	0.009	0.009	0.009	0.094	12,727
2023-12-01	0.009	0.009	0.009	0.009	0.094	4,290
2023-11-30	0.008	0.009	0.008	0.009	0.094	367,212
2023-11-29	0.008	0.008	0.007	0.007	0.071	605,068
2023-11-28	0.008	0.009	0.008	0.008	0.083	291,882
2023-11-27	0.009	0.009	0.007	0.008	0.083	775,054
2023-11-24	0.009	0.009	0.008	0.009	0.094	649,209
2023-11-23	0.010	0.010	0.009	0.010	0.106	138,380
2023-11-22	0.010	0.010	0.010	0.010	0.106	84
2023-11-21	0.010	0.010	0.009	0.010	0.106	60,034
2023-11-20	0.010	0.010	0.009	0.009	0.094	174,932
2023-11-17	0.011	0.011	0.011	0.011	0.118	12,766
2023-11-16	0.011	0.011	0.011	0.011	0.118	84
2023-11-15	0.011	0.011	0.011	0.011	0.118	47,393
2023-11-14	0.011	0.011	0.010	0.011	0.118	126,701
2023-11-13	0.011	0.011	0.010	0.010	0.106	128,774
2023-11-10	0.011	0.011	0.011	0.011	0.118	61,799
2023-11-09	0.010	0.012	0.010	0.011	0.118	290,210
2023-11-08	0.010	0.011	0.010	0.010	0.106	43,420
2023-11-07	0.009	0.010	0.009	0.009	0.094	439,967
2023-11-06	0.010	0.010	0.010	0.010	0.106	41,165
2023-11-03	0.010	0.010	0.010	0.010	0.106	151,510
2023-11-02	0.010	0.010	0.010	0.010	0.106	325,478
2023-11-01	0.009	0.010	0.009	0.009	0.094	19,513
2023-10-31	0.009	0.009	0.009	0.009	0.094	32,165
2023-10-30	0.009	0.009	0.009	0.009	0.094	53,222
2023-10-27	0.009	0.010	0.008	0.009	0.094	106,677
2023-10-26	0.009	0.009	0.009	0.009	0.094	143,588
2023-10-25	0.009	0.009	0.008	0.008	0.088	25,795
2023-10-24	0.008	0.008	0.008	0.008	0.083	0
2023-10-23	0.008	0.008	0.008	0.008	0.083	2,916
2023-10-20	0.009	0.009	0.009	0.009	0.094	91,959
2023-10-19	0.008	0.009	0.008	0.009	0.094	69,081
2023-10-18	0.009	0.009	0.009	0.009	0.094	168,678
2023-10-17	0.009	0.009	0.008	0.008	0.083	357,802
2023-10-16	0.009	0.009	0.009	0.009	0.094	34,555
2023-10-13	0.009	0.010	0.009	0.009	0.094	33,887
2023-10-12	0.009	0.009	0.009	0.009	0.094	34,376
2023-10-11	0.009	0.009	0.009	0.009	0.094	21,212
2023-10-10	0.010	0.010	0.009	0.009	0.094	20,747
2023-10-09	0.009	0.009	0.009	0.009	0.094	19,515
2023-10-06	0.009	0.010	0.009	0.010	0.106	821,670
2023-10-05	0.008	0.008	0.008	0.008	0.083	39,859
2023-10-04	0.008	0.008	0.008	0.008	0.083	63,014
2023-10-03	0.008	0.008	0.008	0.008	0.083	106,064
2023-10-02	0.009	0.009	0.008	0.008	0.083	99,252
2023-09-29	0.008	0.008	0.008	0.008	0.083	109,602
2023-09-28	0.009	0.009	0.008	0.008	0.083	85,450
2023-09-27	0.009	0.009	0.009	0.009	0.094	18,119
2023-09-26	0.008	0.008	0.008	0.008	0.083	39,115
2023-09-25	0.008	0.008	0.008	0.008	0.088	16,606

← NewerPage 13 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.