PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.040	0.040	0.037	0.037	0.037	14,894
2025-11-06	0.038	0.040	0.036	0.040	0.040	54,457
2025-11-05	0.041	0.041	0.037	0.037	0.037	487,088
2025-11-04	0.042	0.042	0.039	0.039	0.039	609,740
2025-11-03	0.043	0.045	0.043	0.044	0.044	28,286
2025-10-31	0.040	0.048	0.038	0.043	0.043	1,238,419
2025-10-30	0.040	0.041	0.039	0.039	0.039	643,393
2025-10-29	0.041	0.041	0.041	0.041	0.041	12,774
2025-10-28	0.048	0.048	0.037	0.040	0.040	1,074,086
2025-10-27	0.036	0.049	0.036	0.045	0.045	4,470,917
2025-10-24	0.036	0.036	0.035	0.035	0.035	1,123,894
2025-10-23	0.031	0.038	0.031	0.036	0.036	1,785,994
2025-10-22	0.029	0.030	0.027	0.030	0.030	1,950,844
2025-10-21	0.029	0.030	0.028	0.029	0.029	175,669
2025-10-20	0.029	0.029	0.029	0.029	0.029	518,940
2025-10-17	0.030	0.032	0.029	0.029	0.029	601,177
2025-10-16	0.025	0.030	0.025	0.030	0.030	2,258,652
2025-10-15	0.027	0.028	0.026	0.026	0.026	1,090,405
2025-10-14	0.026	0.029	0.025	0.027	0.027	2,336,214
2025-10-13	0.019	0.025	0.019	0.025	0.025	444,891
2025-10-10	0.002	0.002	0.002	0.002	0.030	54,239
2025-10-09	0.002	0.002	0.002	0.002	0.023	167,833
2025-10-08	0.002	0.002	0.002	0.002	0.030	335,933
2025-10-07	0.002	0.002	0.002	0.002	0.030	2,600
2025-10-06	0.002	0.002	0.002	0.002	0.030	42,433
2025-10-03	0.001	0.002	0.001	0.002	0.030	117,971
2025-10-02	0.002	0.002	0.002	0.002	0.030	19,267
2025-10-01	0.002	0.002	0.002	0.002	0.030	0
2025-09-30	0.002	0.002	0.002	0.002	0.030	1,666
2025-09-29	0.001	0.002	0.001	0.002	0.030	209,328
2025-09-26	0.002	0.002	0.002	0.002	0.030	135,666
2025-09-25	0.002	0.002	0.002	0.002	0.030	178,535
2025-09-24	0.002	0.002	0.002	0.002	0.023	245,714
2025-09-23	0.002	0.002	0.002	0.002	0.030	2,600
2025-09-22	0.002	0.002	0.002	0.002	0.023	145,555
2025-09-19	0.002	0.002	0.002	0.002	0.030	2,600
2025-09-18	0.002	0.002	0.002	0.002	0.030	163,683
2025-09-17	0.001	0.001	0.001	0.001	0.015	133,333
2025-09-16	0.002	0.002	0.002	0.002	0.030	556,666
2025-09-15	0.002	0.002	0.002	0.002	0.030	13,084
2025-09-12	0.002	0.002	0.002	0.002	0.030	55,188
2025-09-11	0.002	0.002	0.001	0.001	0.015	41,411
2025-09-10	0.002	0.002	0.002	0.002	0.030	36,901
2025-09-09	0.001	0.002	0.001	0.002	0.023	92,482
2025-09-08	0.002	0.002	0.002	0.002	0.023	294,069
2025-09-05	0.001	0.001	0.001	0.001	0.015	0
2025-09-04	0.002	0.002	0.001	0.001	0.015	1,152,401
2025-09-03	0.001	0.001	0.001	0.001	0.015	0
2025-09-02	0.001	0.001	0.001	0.001	0.015	36,667
2025-09-01	0.001	0.002	0.001	0.002	0.023	2,396
2025-08-29	0.002	0.002	0.002	0.002	0.023	148,254
2025-08-28	0.002	0.002	0.002	0.002	0.030	54,747
2025-08-27	0.002	0.002	0.002	0.002	0.023	0
2025-08-26	0.002	0.002	0.002	0.002	0.023	0
2025-08-25	0.002	0.002	0.002	0.002	0.023	0
2025-08-22	0.002	0.002	0.002	0.002	0.023	34,000
2025-08-21	0.001	0.001	0.001	0.001	0.015	15,282
2025-08-20	0.001	0.001	0.001	0.001	0.015	5,866
2025-08-19	0.001	0.001	0.001	0.001	0.015	0
2025-08-18	0.001	0.001	0.001	0.001	0.015	0

← NewerPage 5 of 22 · 1,265 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.