PATRYS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.004	0.004	0.004	0.004	0.047	0
2024-11-25	0.004	0.004	0.004	0.004	0.047	171,818
2024-11-22	0.005	0.005	0.005	0.005	0.053	512
2024-11-21	0.005	0.005	0.005	0.005	0.053	0
2024-11-20	0.005	0.005	0.005	0.005	0.053	26,893
2024-11-19	0.004	0.004	0.004	0.004	0.047	2,757
2024-11-18	0.004	0.004	0.004	0.004	0.047	0
2024-11-15	0.004	0.005	0.004	0.004	0.047	115,183
2024-11-14	0.006	0.006	0.004	0.004	0.047	105,940
2024-11-13	0.004	0.005	0.004	0.005	0.053	56,231
2024-11-12	0.005	0.005	0.005	0.005	0.053	0
2024-11-11	0.005	0.005	0.005	0.005	0.053	16,969
2024-11-08	0.004	0.005	0.004	0.004	0.047	1,550,205
2024-11-07	0.003	0.003	0.003	0.003	0.035	467,445
2024-11-06	0.003	0.003	0.003	0.003	0.035	0
2024-11-05	0.003	0.003	0.003	0.003	0.035	0
2024-11-04	0.004	0.004	0.003	0.003	0.035	17,512
2024-11-01	0.004	0.004	0.004	0.004	0.047	0
2024-10-31	0.003	0.004	0.003	0.004	0.047	86,024
2024-10-30	0.004	0.004	0.004	0.004	0.047	17,393
2024-10-29	0.003	0.004	0.003	0.004	0.047	84,848
2024-10-28	0.003	0.004	0.003	0.003	0.035	2,095,234
2024-10-25	0.003	0.004	0.003	0.004	0.047	8,484
2024-10-24	0.004	0.004	0.004	0.004	0.047	0
2024-10-23	0.004	0.004	0.004	0.004	0.047	0
2024-10-22	0.004	0.004	0.004	0.004	0.047	0
2024-10-21	0.003	0.004	0.003	0.004	0.047	61,090
2024-10-18	0.004	0.004	0.004	0.004	0.041	13,666
2024-10-17	0.003	0.004	0.003	0.004	0.047	89,807
2024-10-16	0.003	0.004	0.003	0.004	0.047	86,812
2024-10-15	0.003	0.003	0.003	0.003	0.035	0
2024-10-14	0.003	0.003	0.003	0.003	0.035	0
2024-10-11	0.003	0.003	0.003	0.003	0.035	0
2024-10-10	0.003	0.003	0.003	0.003	0.035	170,327
2024-10-09	0.004	0.004	0.004	0.004	0.041	11,030
2024-10-08	0.003	0.004	0.003	0.004	0.041	35,868
2024-10-07	0.003	0.003	0.003	0.003	0.035	560,658
2024-10-04	0.004	0.004	0.003	0.003	0.035	307,687
2024-10-03	0.003	0.004	0.003	0.003	0.035	201,342
2024-10-02	0.004	0.004	0.003	0.004	0.047	2,245,070
2024-10-01	0.007	0.007	0.007	0.007	0.071	55,454
2024-09-30	0.007	0.007	0.007	0.007	0.071	49,723
2024-09-27	0.007	0.007	0.007	0.007	0.071	0
2024-09-26	0.007	0.007	0.007	0.007	0.071	26,307
2024-09-25	0.007	0.008	0.007	0.007	0.071	345,939
2024-09-24	0.007	0.007	0.007	0.007	0.077	0
2024-09-23	0.008	0.008	0.007	0.007	0.077	84,178
2024-09-20	0.007	0.008	0.007	0.008	0.083	31,889
2024-09-19	0.007	0.007	0.007	0.007	0.071	65,381
2024-09-18	0.008	0.008	0.008	0.008	0.083	0
2024-09-17	0.008	0.008	0.007	0.008	0.083	105,890
2024-09-16	0.008	0.008	0.008	0.008	0.088	10,181
2024-09-13	0.008	0.008	0.008	0.008	0.083	141,512
2024-09-12	0.007	0.008	0.007	0.008	0.083	99,712
2024-09-11	0.007	0.007	0.007	0.007	0.071	8,484
2024-09-10	0.007	0.007	0.007	0.007	0.071	0
2024-09-09	0.007	0.007	0.007	0.007	0.071	0
2024-09-06	0.007	0.007	0.007	0.007	0.071	27,613
2024-09-05	0.008	0.008	0.007	0.008	0.083	11,166
2024-09-04	0.007	0.007	0.007	0.007	0.071	0

← NewerPage 9 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.