PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.003	0.003	0.003	0.003	0.035	144,242
2025-02-21	0.002	0.003	0.002	0.003	0.035	30,289
2025-02-20	0.003	0.003	0.003	0.003	0.030	58,236
2025-02-19	0.003	0.003	0.003	0.003	0.030	0
2025-02-18	0.003	0.003	0.003	0.003	0.030	6,552
2025-02-17	0.003	0.003	0.003	0.003	0.030	60,440
2025-02-14	0.003	0.003	0.003	0.003	0.035	8,484
2025-02-13	0.002	0.002	0.002	0.002	0.024	0
2025-02-12	0.003	0.003	0.002	0.002	0.024	359,856
2025-02-11	0.003	0.003	0.003	0.003	0.030	25,454
2025-02-10	0.003	0.003	0.003	0.003	0.030	84,848
2025-02-07	0.003	0.003	0.003	0.003	0.030	0
2025-02-06	0.003	0.003	0.003	0.003	0.030	0
2025-02-05	0.003	0.003	0.003	0.003	0.030	15,815
2025-02-04	0.003	0.003	0.003	0.003	0.030	6,704
2025-02-03	0.002	0.003	0.002	0.003	0.030	183,304
2025-01-31	0.003	0.003	0.003	0.003	0.035	8,909
2025-01-30	0.003	0.003	0.003	0.003	0.035	339,393
2025-01-29	0.003	0.003	0.003	0.003	0.035	0
2025-01-28	0.002	0.003	0.002	0.003	0.035	190,603
2025-01-24	0.003	0.003	0.003	0.003	0.035	102,750
2025-01-23	0.003	0.003	0.003	0.003	0.035	299,851
2025-01-22	0.003	0.003	0.003	0.003	0.035	207,155
2025-01-21	0.003	0.003	0.003	0.003	0.035	144,242
2025-01-20	0.003	0.003	0.003	0.003	0.035	25,454
2025-01-17	0.003	0.003	0.003	0.003	0.035	28,296
2025-01-16	0.003	0.003	0.003	0.003	0.035	7,742
2025-01-15	0.003	0.003	0.003	0.003	0.035	2,800
2025-01-14	0.003	0.003	0.003	0.003	0.035	439,147
2025-01-13	0.003	0.003	0.003	0.003	0.035	85,403
2025-01-10	0.003	0.003	0.003	0.003	0.035	134,754
2025-01-09	0.003	0.003	0.003	0.003	0.035	430,804
2025-01-08	0.003	0.003	0.003	0.003	0.035	2,206,060
2025-01-07	0.003	0.003	0.003	0.003	0.035	0
2025-01-06	0.003	0.003	0.003	0.003	0.035	0
2025-01-03	0.004	0.004	0.003	0.003	0.035	145,648
2025-01-02	0.004	0.004	0.003	0.004	0.047	151,877
2024-12-31	0.004	0.004	0.004	0.004	0.047	38,787
2024-12-30	0.003	0.004	0.003	0.004	0.047	27,306
2024-12-27	0.004	0.004	0.004	0.004	0.047	416
2024-12-24	0.004	0.004	0.004	0.004	0.047	0
2024-12-23	0.004	0.004	0.004	0.004	0.047	0
2024-12-20	0.004	0.004	0.004	0.004	0.047	27,652
2024-12-19	0.004	0.004	0.004	0.004	0.047	186
2024-12-18	0.004	0.004	0.004	0.004	0.047	25,243
2024-12-17	0.003	0.003	0.003	0.003	0.035	0
2024-12-16	0.004	0.004	0.003	0.003	0.035	424,450
2024-12-13	0.004	0.004	0.003	0.004	0.047	20,575
2024-12-12	0.004	0.004	0.004	0.004	0.047	47,320
2024-12-11	0.004	0.004	0.004	0.004	0.047	1,046,690
2024-12-10	0.004	0.004	0.004	0.004	0.047	13,381
2024-12-09	0.005	0.005	0.005	0.005	0.053	351
2024-12-06	0.004	0.004	0.004	0.004	0.047	111,156
2024-12-05	0.004	0.004	0.004	0.004	0.047	123,318
2024-12-04	0.005	0.005	0.005	0.005	0.053	0
2024-12-03	0.006	0.006	0.005	0.005	0.053	25,560
2024-12-02	0.006	0.006	0.004	0.004	0.047	196,892
2024-11-29	0.006	0.006	0.006	0.006	0.059	0
2024-11-28	0.006	0.006	0.006	0.006	0.059	0
2024-11-27	0.006	0.006	0.006	0.006	0.059	21,378

← NewerPage 8 of 22 · 1,269 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.