Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.045	0.046	0.040	0.044	0.044	4,642,961
2026-05-04	0.049	0.050	0.045	0.045	0.045	5,185,368
2026-05-01	0.055	0.057	0.050	0.050	0.050	17,722,137
2026-04-30	0.050	0.057	0.046	0.053	0.053	11,633,749
2026-04-29	0.068	0.071	0.050	0.052	0.052	73,162,456
2026-04-28	0.041	0.041	0.041	0.041	0.041	0
2026-04-27	0.040	0.046	0.038	0.041	0.041	7,992,796
2026-04-24	0.029	0.037	0.029	0.037	0.037	6,783,272
2026-04-23	0.031	0.031	0.030	0.030	0.030	1,020,483
2026-04-22	0.030	0.031	0.030	0.031	0.031	216,986
2026-04-21	0.030	0.030	0.027	0.030	0.030	826,459
2026-04-20	0.030	0.031	0.030	0.030	0.030	1,174,366
2026-04-17	0.030	0.033	0.028	0.030	0.030	5,421,159
2026-04-16	0.029	0.031	0.027	0.030	0.030	3,284,409
2026-04-15	0.024	0.029	0.023	0.029	0.029	2,161,395
2026-04-14	0.023	0.023	0.023	0.023	0.023	92,885
2026-04-13	0.023	0.023	0.023	0.023	0.023	0
2026-04-10	0.023	0.023	0.023	0.023	0.023	221,600
2026-04-09	0.022	0.023	0.022	0.023	0.023	163,432
2026-04-08	0.022	0.022	0.022	0.022	0.022	23,581
2026-04-07	0.022	0.022	0.022	0.022	0.022	22,358
2026-04-02	0.023	0.023	0.022	0.022	0.022	279,721
2026-04-01	0.024	0.024	0.021	0.023	0.023	1,290,924
2026-03-31	0.023	0.024	0.023	0.024	0.024	73,000
2026-03-30	0.023	0.023	0.023	0.023	0.023	0
2026-03-27	0.023	0.023	0.023	0.023	0.023	18,436
2026-03-26	0.022	0.022	0.022	0.022	0.022	12,710
2026-03-25	0.024	0.024	0.022	0.022	0.022	372,735
2026-03-24	0.023	0.023	0.022	0.022	0.022	400,000
2026-03-23	0.025	0.025	0.022	0.022	0.022	2,264,110
2026-03-20	0.025	0.028	0.025	0.026	0.026	1,647,211
2026-03-19	0.022	0.024	0.022	0.023	0.023	1,469,438
2026-03-18	0.022	0.023	0.022	0.023	0.023	164,248
2026-03-17	0.022	0.022	0.019	0.021	0.021	869,403
2026-03-16	0.025	0.025	0.021	0.021	0.021	2,733,685
2026-03-13	0.024	0.024	0.023	0.024	0.024	540,533
2026-03-12	0.024	0.025	0.024	0.025	0.025	654
2026-03-11	0.026	0.026	0.024	0.024	0.024	1,144,699
2026-03-10	0.023	0.026	0.023	0.026	0.026	1,012,102
2026-03-09	0.023	0.023	0.022	0.022	0.022	196,712
2026-03-06	0.024	0.024	0.022	0.024	0.024	377,928
2026-03-05	0.025	0.025	0.024	0.024	0.024	885,540
2026-03-04	0.025	0.025	0.024	0.025	0.025	38,121
2026-03-03	0.027	0.027	0.025	0.025	0.025	805,910
2026-03-02	0.026	0.027	0.026	0.027	0.027	469,230
2026-02-27	0.028	0.028	0.025	0.027	0.027	3,900,813
2026-02-26	0.029	0.029	0.028	0.028	0.028	1,921,976
2026-02-25	0.028	0.030	0.028	0.029	0.029	1,593,719
2026-02-24	0.030	0.030	0.028	0.028	0.028	2,645,310
2026-02-23	0.030	0.030	0.028	0.029	0.029	1,541,256
2026-02-20	0.028	0.030	0.026	0.028	0.028	3,978,624
2026-02-19	0.030	0.030	0.026	0.027	0.027	3,435,936
2026-02-18	0.025	0.033	0.025	0.030	0.030	12,363,524
2026-02-17	0.022	0.025	0.022	0.023	0.023	1,277,312
2026-02-16	0.021	0.025	0.021	0.021	0.021	2,788,647
2026-02-13	0.020	0.020	0.020	0.020	0.020	345,454
2026-02-12	0.019	0.019	0.018	0.018	0.018	482,140
2026-02-11	0.018	0.019	0.018	0.019	0.019	750,864
2026-02-10	0.018	0.018	0.018	0.018	0.018	290,714
2026-02-09	0.020	0.020	0.018	0.018	0.018	959,286

← NewerPage 3 of 5 · 255 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.