PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.002	0.002	0.002	0.002	0.024	62,787
2025-05-21	0.002	0.002	0.002	0.002	0.024	54,496
2025-05-20	0.002	0.002	0.002	0.002	0.024	0
2025-05-19	0.002	0.002	0.002	0.002	0.024	596,824
2025-05-16	0.002	0.002	0.002	0.002	0.024	3,139
2025-05-15	0.002	0.002	0.002	0.002	0.024	26,161
2025-05-14	0.002	0.002	0.002	0.002	0.024	134,909
2025-05-13	0.002	0.002	0.002	0.002	0.024	0
2025-05-12	0.002	0.002	0.002	0.002	0.024	199,784
2025-05-09	0.003	0.003	0.003	0.003	0.035	0
2025-05-08	0.003	0.003	0.003	0.003	0.035	30,087
2025-05-07	0.003	0.003	0.003	0.003	0.035	0
2025-05-06	0.002	0.003	0.002	0.003	0.035	109,454
2025-05-05	0.003	0.003	0.003	0.003	0.035	0
2025-05-02	0.003	0.003	0.003	0.003	0.035	106,828
2025-05-01	0.003	0.003	0.003	0.003	0.030	27,151
2025-04-30	0.002	0.002	0.002	0.002	0.024	262,690
2025-04-29	0.002	0.003	0.002	0.002	0.024	344,604
2025-04-28	0.003	0.003	0.003	0.003	0.035	0
2025-04-24	0.003	0.003	0.003	0.003	0.035	0
2025-04-23	0.003	0.003	0.003	0.003	0.035	25,454
2025-04-22	0.002	0.002	0.002	0.002	0.024	3,182
2025-04-17	0.003	0.003	0.003	0.003	0.035	14,392
2025-04-16	0.002	0.003	0.002	0.003	0.035	236,994
2025-04-15	0.002	0.002	0.002	0.002	0.024	46,454
2025-04-14	0.002	0.002	0.002	0.002	0.024	263,030
2025-04-11	0.002	0.002	0.002	0.002	0.024	63,360
2025-04-10	0.002	0.002	0.002	0.002	0.024	236,994
2025-04-09	0.002	0.002	0.002	0.002	0.024	678,891
2025-04-08	0.002	0.002	0.002	0.002	0.024	396,244
2025-04-07	0.002	0.002	0.002	0.002	0.018	191,273
2025-04-04	0.002	0.002	0.002	0.002	0.024	134,442
2025-04-03	0.002	0.002	0.002	0.002	0.024	1,097,801
2025-04-02	0.003	0.003	0.002	0.002	0.024	56,560
2025-04-01	0.002	0.002	0.002	0.002	0.024	353,184
2025-03-31	0.002	0.002	0.002	0.002	0.024	0
2025-03-28	0.002	0.002	0.002	0.002	0.024	2,615
2025-03-27	0.002	0.002	0.002	0.002	0.024	731
2025-03-26	0.002	0.002	0.002	0.002	0.024	0
2025-03-25	0.002	0.002	0.002	0.002	0.024	3,420
2025-03-24	0.003	0.003	0.002	0.002	0.024	126,405
2025-03-21	0.002	0.002	0.002	0.002	0.024	650
2025-03-20	0.002	0.002	0.002	0.002	0.024	9,333
2025-03-19	0.002	0.003	0.002	0.003	0.030	27,517
2025-03-18	0.002	0.002	0.002	0.002	0.024	195,372
2025-03-17	0.002	0.002	0.002	0.002	0.024	525
2025-03-14	0.002	0.002	0.002	0.002	0.024	22,281
2025-03-13	0.002	0.002	0.002	0.002	0.024	46,101
2025-03-12	0.002	0.002	0.002	0.002	0.024	9,163
2025-03-11	0.002	0.002	0.002	0.002	0.024	130,333
2025-03-10	0.002	0.003	0.002	0.003	0.030	52,437
2025-03-07	0.002	0.002	0.002	0.002	0.024	961
2025-03-06	0.002	0.002	0.002	0.002	0.024	648
2025-03-05	0.002	0.002	0.002	0.002	0.024	19,451
2025-03-04	0.002	0.002	0.002	0.002	0.024	3,624
2025-03-03	0.002	0.002	0.002	0.002	0.024	38,661
2025-02-28	0.003	0.003	0.003	0.003	0.035	3,987
2025-02-27	0.003	0.003	0.003	0.003	0.035	0
2025-02-26	0.003	0.003	0.003	0.003	0.035	0
2025-02-25	0.003	0.003	0.003	0.003	0.035	0

← NewerPage 7 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.