Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.018	0.020	0.018	0.020	0.020	3,222,595
2026-02-05	0.020	0.020	0.016	0.018	0.018	5,565,630
2026-02-04	0.019	0.020	0.019	0.020	0.020	168,692
2026-02-03	0.020	0.020	0.020	0.020	0.020	0
2026-02-02	0.020	0.020	0.020	0.020	0.020	299,407
2026-01-30	0.021	0.021	0.020	0.020	0.020	468,924
2026-01-29	0.020	0.020	0.020	0.020	0.020	275,391
2026-01-28	0.019	0.019	0.019	0.019	0.019	153,799
2026-01-27	0.019	0.019	0.019	0.019	0.019	3,500
2026-01-23	0.020	0.020	0.020	0.020	0.020	0
2026-01-22	0.020	0.020	0.020	0.020	0.020	14,644
2026-01-21	0.021	0.021	0.021	0.021	0.021	47,523
2026-01-20	0.021	0.021	0.021	0.021	0.021	39,350
2026-01-19	0.022	0.022	0.021	0.022	0.022	395,651
2026-01-16	0.022	0.023	0.021	0.022	0.022	911,482
2026-01-15	0.018	0.022	0.018	0.022	0.022	2,695,665
2026-01-14	0.017	0.017	0.017	0.017	0.017	20,000
2026-01-13	0.017	0.017	0.017	0.017	0.017	0
2026-01-12	0.017	0.017	0.017	0.017	0.017	0
2026-01-09	0.017	0.017	0.017	0.017	0.017	162,500
2026-01-08	0.017	0.017	0.017	0.017	0.017	62,187
2026-01-07	0.019	0.019	0.017	0.017	0.017	608,367
2026-01-06	0.017	0.018	0.017	0.018	0.018	426,270
2026-01-05	0.017	0.017	0.017	0.017	0.017	200
2026-01-02	0.016	0.016	0.016	0.016	0.016	0
2025-12-31	0.016	0.016	0.016	0.016	0.016	177,086
2025-12-30	0.016	0.016	0.016	0.016	0.016	535,371
2025-12-29	0.017	0.017	0.016	0.016	0.016	1,050,321
2025-12-24	0.016	0.016	0.016	0.016	0.016	10,959
2025-12-23	0.017	0.017	0.016	0.016	0.016	458,555
2025-12-22	0.017	0.017	0.017	0.017	0.017	716,184
2025-12-19	0.018	0.018	0.017	0.017	0.017	869,084
2025-12-18	0.018	0.018	0.018	0.018	0.018	32,841
2025-12-17	0.017	0.017	0.017	0.017	0.017	93,973
2025-12-16	0.016	0.017	0.015	0.017	0.017	593,611
2025-12-15	0.017	0.017	0.016	0.017	0.017	2,459,928
2025-12-12	0.016	0.019	0.016	0.018	0.018	350,421
2025-12-11	0.017	0.017	0.016	0.016	0.016	988,641
2025-12-10	0.020	0.020	0.017	0.017	0.017	493,000
2025-12-09	0.017	0.019	0.014	0.019	0.019	644,962
2025-12-08	0.018	0.020	0.016	0.016	0.016	1,770,654
2025-12-05	0.016	0.019	0.016	0.018	0.018	1,127,444
2025-12-04	0.014	0.014	0.014	0.014	0.014	0
2025-12-03	0.014	0.014	0.014	0.014	0.014	301,319
2025-12-02	0.014	0.014	0.014	0.014	0.014	499,395
2025-12-01	0.014	0.014	0.013	0.014	0.014	2,294,125
2025-11-28	0.016	0.016	0.016	0.016	0.016	682,876
2025-11-27	0.015	0.016	0.014	0.016	0.016	2,474,476
2025-11-26	0.016	0.016	0.016	0.016	0.016	0
2025-11-25	0.016	0.016	0.016	0.016	0.016	0
2025-11-24	0.015	0.016	0.015	0.016	0.016	1,867,608
2025-11-21	0.015	0.015	0.014	0.014	0.014	583,717
2025-11-20	0.015	0.015	0.015	0.015	0.015	9,265
2025-11-19	0.016	0.016	0.015	0.015	0.015	1,177,349
2025-11-18	0.017	0.017	0.016	0.016	0.016	64,861
2025-11-17	0.018	0.018	0.016	0.016	0.016	200,395
2025-11-14	0.018	0.018	0.018	0.018	0.018	48,753
2025-11-13	0.019	0.019	0.019	0.019	0.019	0
2025-11-12	0.018	0.019	0.018	0.019	0.019	112,600
2025-11-11	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 4 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.