Painchek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.033	0.033	0.033	0.033	0.330	116,863
2025-02-25	0.034	0.035	0.033	0.034	0.340	39,477
2025-02-24	0.036	0.036	0.034	0.035	0.350	81,536
2025-02-21	0.032	0.037	0.032	0.035	0.350	499,343
2025-02-20	0.034	0.034	0.032	0.032	0.320	9,057
2025-02-19	0.032	0.034	0.032	0.034	0.340	114,837
2025-02-18	0.028	0.033	0.028	0.032	0.320	365,498
2025-02-17	0.027	0.028	0.027	0.028	0.280	11,832
2025-02-14	0.028	0.028	0.028	0.028	0.280	21,942
2025-02-13	0.026	0.028	0.026	0.028	0.280	120,267
2025-02-12	0.026	0.026	0.026	0.026	0.260	142,369
2025-02-11	0.026	0.027	0.026	0.026	0.260	174,873
2025-02-10	0.027	0.027	0.026	0.027	0.270	20,206
2025-02-07	0.026	0.027	0.026	0.027	0.270	78,457
2025-02-06	0.026	0.027	0.026	0.027	0.270	111,382
2025-02-05	0.027	0.027	0.027	0.027	0.270	4,859
2025-02-04	0.027	0.027	0.026	0.026	0.260	98,911
2025-02-03	0.027	0.028	0.026	0.026	0.260	80,710
2025-01-31	0.028	0.028	0.027	0.028	0.280	161,042
2025-01-30	0.027	0.029	0.027	0.028	0.280	164,097
2025-01-29	0.027	0.027	0.027	0.027	0.270	30,982
2025-01-28	0.028	0.028	0.027	0.027	0.270	97,688
2025-01-24	0.028	0.028	0.026	0.027	0.270	156,065
2025-01-23	0.028	0.028	0.027	0.027	0.270	36,049
2025-01-22	0.027	0.029	0.027	0.028	0.280	156,927
2025-01-21	0.027	0.028	0.026	0.027	0.270	137,925
2025-01-20	0.028	0.028	0.028	0.028	0.280	18,080
2025-01-17	0.027	0.027	0.027	0.027	0.270	4,016
2025-01-16	0.026	0.027	0.026	0.026	0.260	35,451
2025-01-15	0.026	0.027	0.026	0.026	0.260	131,180
2025-01-14	0.027	0.027	0.027	0.027	0.270	126,137
2025-01-13	0.026	0.027	0.026	0.027	0.270	42,044
2025-01-10	0.026	0.027	0.026	0.027	0.270	73,889
2025-01-09	0.027	0.027	0.026	0.026	0.260	83,867
2025-01-08	0.027	0.027	0.026	0.026	0.260	15,877
2025-01-07	0.026	0.028	0.026	0.027	0.270	100,619
2025-01-06	0.029	0.029	0.026	0.026	0.260	86,590
2025-01-03	0.027	0.027	0.026	0.027	0.270	18,641
2025-01-02	0.029	0.029	0.027	0.028	0.280	22,270
2024-12-31	0.026	0.029	0.026	0.029	0.290	109,056
2024-12-30	0.027	0.027	0.026	0.026	0.260	18,318
2024-12-27	0.027	0.027	0.027	0.027	0.270	34,791
2024-12-24	0.026	0.026	0.025	0.025	0.250	102,422
2024-12-23	0.025	0.026	0.025	0.026	0.260	196,017
2024-12-20	0.025	0.026	0.025	0.025	0.250	88,096
2024-12-19	0.025	0.026	0.024	0.026	0.260	532,715
2024-12-18	0.025	0.028	0.025	0.028	0.280	304,124
2024-12-17	0.026	0.027	0.024	0.027	0.270	88,971
2024-12-16	0.027	0.027	0.027	0.027	0.270	4,047
2024-12-13	0.027	0.027	0.026	0.026	0.260	19,120
2024-12-12	0.026	0.027	0.026	0.027	0.270	67,453
2024-12-11	0.027	0.027	0.025	0.027	0.270	87,860
2024-12-10	0.026	0.027	0.026	0.027	0.270	19,334
2024-12-09	0.028	0.028	0.027	0.027	0.270	27,060
2024-12-06	0.027	0.027	0.027	0.027	0.270	0
2024-12-05	0.027	0.027	0.027	0.027	0.270	31,751
2024-12-04	0.027	0.027	0.027	0.027	0.270	26,039
2024-12-03	0.030	0.030	0.027	0.027	0.270	177,941
2024-12-02	0.028	0.029	0.028	0.029	0.290	19,405
2024-11-29	0.028	0.028	0.028	0.028	0.280	36,102

← NewerPage 8 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.