PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.029	0.030	0.029	0.030	0.030	2,411,886
2026-04-30	0.030	0.030	0.029	0.030	0.030	2,146,054
2026-04-29	0.029	0.031	0.028	0.031	0.031	2,848,869
2026-04-28	0.030	0.030	0.030	0.030	0.030	9,482
2026-04-27	0.030	0.033	0.030	0.033	0.033	263,116
2026-04-24	0.032	0.032	0.032	0.032	0.032	93,102
2026-04-23	0.030	0.035	0.030	0.032	0.032	2,426,522
2026-04-22	0.025	0.029	0.025	0.029	0.029	430,435
2026-04-21	0.026	0.026	0.025	0.025	0.025	1,820,229
2026-04-20	0.026	0.026	0.025	0.026	0.026	737,822
2026-04-17	0.026	0.026	0.026	0.026	0.026	0
2026-04-16	0.026	0.026	0.026	0.026	0.026	0
2026-04-15	0.026	0.026	0.026	0.026	0.026	20,000
2026-04-14	0.026	0.027	0.026	0.027	0.027	327,902
2026-04-13	0.026	0.026	0.025	0.026	0.026	142,187
2026-04-10	0.025	0.025	0.025	0.025	0.025	0
2026-04-09	0.025	0.026	0.025	0.025	0.025	142,394
2026-04-08	0.027	0.027	0.026	0.026	0.026	542,002
2026-04-07	0.027	0.027	0.026	0.026	0.026	689,928
2026-04-02	0.028	0.028	0.026	0.027	0.027	1,245,130
2026-04-01	0.028	0.029	0.028	0.028	0.028	1,027,407
2026-03-31	0.029	0.029	0.028	0.028	0.028	151,860
2026-03-30	0.029	0.029	0.028	0.028	0.028	197,823
2026-03-27	0.029	0.029	0.029	0.029	0.029	83,583
2026-03-26	0.029	0.030	0.029	0.030	0.030	102,209
2026-03-25	0.029	0.029	0.029	0.029	0.029	98,509
2026-03-24	0.029	0.029	0.029	0.029	0.029	0
2026-03-23	0.030	0.030	0.029	0.029	0.029	421,491
2026-03-20	0.030	0.030	0.030	0.030	0.030	48,806
2026-03-19	0.032	0.032	0.028	0.030	0.030	857,864
2026-03-18	0.030	0.032	0.029	0.032	0.032	464,393
2026-03-17	0.032	0.032	0.030	0.030	0.030	322,221
2026-03-16	0.032	0.032	0.030	0.030	0.030	1,011,547
2026-03-13	0.032	0.032	0.032	0.032	0.032	289,820
2026-03-12	0.032	0.032	0.032	0.032	0.032	142,789
2026-03-11	0.032	0.032	0.032	0.032	0.032	247,130
2026-03-10	0.034	0.035	0.031	0.034	0.034	912,936
2026-03-09	0.035	0.035	0.034	0.034	0.034	203,999
2026-03-06	0.035	0.035	0.033	0.035	0.035	461,797
2026-03-05	0.035	0.035	0.035	0.035	0.035	144,682
2026-03-04	0.036	0.036	0.035	0.035	0.035	461,991
2026-03-03	0.038	0.038	0.036	0.038	0.038	871,437
2026-03-02	0.038	0.039	0.038	0.039	0.039	429,144
2026-02-27	0.039	0.040	0.039	0.039	0.039	1,023,432
2026-02-26	0.041	0.041	0.039	0.040	0.040	2,160,098
2026-02-25	0.038	0.041	0.038	0.041	0.041	8,424,930
2026-02-24	0.035	0.036	0.035	0.035	0.035	240,631
2026-02-23	0.035	0.035	0.034	0.034	0.034	661,976
2026-02-20	0.034	0.035	0.034	0.035	0.035	228,208
2026-02-19	0.034	0.034	0.034	0.034	0.034	30,000
2026-02-18	0.034	0.034	0.034	0.034	0.034	340,387
2026-02-17	0.034	0.034	0.034	0.034	0.034	120,000
2026-02-16	0.035	0.035	0.034	0.034	0.034	848,779
2026-02-13	0.035	0.035	0.035	0.035	0.035	523,071
2026-02-12	0.037	0.037	0.035	0.035	0.035	2,130,731
2026-02-11	0.036	0.037	0.036	0.037	0.037	878,299
2026-02-10	0.034	0.036	0.034	0.035	0.035	278,967
2026-02-09	0.034	0.034	0.034	0.034	0.034	735,248
2026-02-06	0.035	0.035	0.034	0.034	0.034	1,013,456
2026-02-05	0.037	0.037	0.035	0.035	0.035	1,707,920

← NewerPage 3 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.