PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.036	0.037	0.036	0.037	0.037	573,618
2026-02-03	0.035	0.036	0.035	0.036	0.036	1,158,754
2026-02-02	0.034	0.034	0.033	0.034	0.034	230,073
2026-01-30	0.033	0.034	0.032	0.033	0.033	484,091
2026-01-29	0.031	0.033	0.030	0.033	0.033	805,296
2026-01-28	0.032	0.032	0.030	0.030	0.030	706,673
2026-01-27	0.029	0.030	0.029	0.030	0.030	150,839
2026-01-23	0.029	0.029	0.029	0.029	0.029	27,069
2026-01-22	0.028	0.031	0.028	0.030	0.030	1,079,834
2026-01-21	0.032	0.032	0.028	0.028	0.028	767,679
2026-01-20	0.030	0.033	0.030	0.033	0.033	304,603
2026-01-19	0.029	0.030	0.029	0.030	0.030	330,934
2026-01-16	0.027	0.028	0.027	0.028	0.028	270,432
2026-01-15	0.027	0.028	0.027	0.027	0.027	246,326
2026-01-14	0.027	0.028	0.027	0.028	0.028	117,032
2026-01-13	0.026	0.027	0.026	0.027	0.027	374,903
2026-01-12	0.027	0.027	0.026	0.026	0.026	58,077
2026-01-09	0.027	0.027	0.026	0.026	0.026	213,410
2026-01-08	0.027	0.027	0.026	0.026	0.026	697,385
2026-01-07	0.027	0.027	0.027	0.027	0.027	20,237
2026-01-06	0.027	0.028	0.027	0.028	0.028	51,688
2026-01-05	0.028	0.028	0.027	0.027	0.027	94,572
2026-01-02	0.028	0.028	0.028	0.028	0.028	0
2025-12-31	0.028	0.028	0.028	0.028	0.028	21,000
2025-12-30	0.028	0.028	0.028	0.028	0.028	21,000
2025-12-29	0.031	0.031	0.028	0.028	0.028	108,091
2025-12-24	0.030	0.030	0.030	0.030	0.030	371,312
2025-12-23	0.028	0.028	0.028	0.028	0.028	0
2025-12-22	0.027	0.028	0.027	0.028	0.028	69,149
2025-12-19	0.027	0.027	0.027	0.027	0.027	47,347
2025-12-18	0.027	0.028	0.026	0.027	0.027	401,459
2025-12-17	0.028	0.028	0.028	0.028	0.028	106,539
2025-12-16	0.028	0.028	0.028	0.028	0.028	328,851
2025-12-15	0.028	0.030	0.028	0.028	0.028	456,509
2025-12-12	0.028	0.028	0.027	0.028	0.028	436,791
2025-12-11	0.031	0.031	0.029	0.029	0.029	72,661
2025-12-10	0.030	0.030	0.029	0.029	0.029	36,847
2025-12-09	0.030	0.030	0.030	0.030	0.030	329,684
2025-12-08	0.031	0.031	0.029	0.030	0.030	1,580,775
2025-12-05	0.031	0.031	0.031	0.031	0.031	145,454
2025-12-04	0.030	0.031	0.030	0.031	0.031	225,252
2025-12-03	0.033	0.033	0.030	0.030	0.030	2,004,317
2025-12-02	0.035	0.035	0.035	0.035	0.035	956
2025-12-01	0.030	0.036	0.030	0.035	0.035	843,642
2025-11-28	0.032	0.032	0.030	0.030	0.030	2,999,113
2025-11-27	0.031	0.034	0.031	0.032	0.032	139,784
2025-11-26	0.035	0.035	0.025	0.032	0.032	3,907,673
2025-11-25	0.035	0.035	0.035	0.035	0.035	0
2025-11-24	0.035	0.035	0.035	0.035	0.035	0
2025-11-21	0.036	0.036	0.033	0.035	0.035	307,386
2025-11-20	0.036	0.038	0.035	0.037	0.037	621,584
2025-11-19	0.037	0.038	0.036	0.037	0.037	779,715
2025-11-18	0.040	0.040	0.037	0.037	0.037	528,419
2025-11-17	0.039	0.040	0.039	0.040	0.040	95,881
2025-11-14	0.040	0.040	0.038	0.039	0.039	179,553
2025-11-13	0.043	0.043	0.038	0.040	0.040	160,124
2025-11-12	0.040	0.043	0.040	0.043	0.043	565,521
2025-11-11	0.043	0.043	0.037	0.037	0.037	620,982
2025-11-10	0.040	0.043	0.038	0.043	0.043	578,858
2025-11-07	0.040	0.040	0.037	0.037	0.037	14,894

← NewerPage 4 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.