Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.018	0.018	0.018	0.018	0.018	0
2025-11-10	0.018	0.018	0.017	0.018	0.018	695,866
2025-11-07	0.019	0.019	0.019	0.019	0.019	0
2025-11-06	0.019	0.019	0.019	0.019	0.019	259
2025-11-05	0.018	0.020	0.018	0.019	0.019	1,745,546
2025-11-04	0.018	0.018	0.018	0.018	0.018	0
2025-11-03	0.018	0.020	0.017	0.018	0.018	573,325
2025-10-31	0.020	0.020	0.020	0.020	0.020	0
2025-10-30	0.020	0.020	0.019	0.020	0.020	102,003
2025-10-29	0.019	0.020	0.018	0.020	0.020	60,646
2025-10-28	0.019	0.020	0.018	0.020	0.020	816,006
2025-10-27	0.020	0.020	0.020	0.020	0.020	999,213
2025-10-24	0.019	0.020	0.019	0.020	0.020	3,017,030
2025-10-23	0.020	0.021	0.015	0.015	0.015	16,030,098
2025-10-22	0.022	0.022	0.017	0.019	0.019	4,919,095
2025-10-21	0.023	0.023	0.022	0.022	0.022	859,565
2025-10-20	0.025	0.025	0.024	0.024	0.024	24,879
2025-10-17	0.023	0.025	0.023	0.025	0.025	41,000
2025-10-16	0.025	0.025	0.025	0.025	0.025	0
2025-10-15	0.025	0.025	0.025	0.025	0.025	27
2025-10-14	0.025	0.025	0.023	0.025	0.025	12,429
2025-10-13	0.023	0.025	0.023	0.025	0.025	142,163
2025-10-10	0.023	0.023	0.023	0.023	0.023	0
2025-10-09	0.026	0.026	0.023	0.023	0.023	634,380
2025-10-08	0.025	0.025	0.025	0.025	0.025	1,251
2025-10-07	0.023	0.025	0.022	0.025	0.025	486,264
2025-10-06	0.023	0.025	0.022	0.025	0.025	423,282
2025-10-03	0.025	0.025	0.022	0.022	0.022	751,731
2025-10-02	0.025	0.025	0.023	0.025	0.025	356,048
2025-10-01	0.025	0.025	0.022	0.025	0.025	1,504,001
2025-09-30	0.025	0.025	0.025	0.025	0.025	815,599
2025-09-29	0.023	0.026	0.022	0.026	0.026	3,626,210
2025-09-26	0.023	0.023	0.022	0.022	0.022	140,387
2025-09-25	0.022	0.023	0.022	0.023	0.023	780,665
2025-09-24	0.024	0.024	0.023	0.023	0.023	1,650,680
2025-09-23	0.024	0.024	0.024	0.024	0.024	531,313
2025-09-22	0.025	0.026	0.024	0.024	0.024	222,404
2025-09-19	0.025	0.025	0.025	0.025	0.025	91,262
2025-09-18	0.025	0.029	0.024	0.024	0.024	1,396,936
2025-09-17	0.024	0.024	0.024	0.024	0.024	89,758
2025-09-16	0.027	0.027	0.024	0.027	0.027	1,053,437
2025-09-15	0.028	0.028	0.028	0.028	0.028	753,505
2025-09-12	0.027	0.028	0.027	0.028	0.028	285,180
2025-09-11	0.027	0.027	0.027	0.027	0.027	330,666
2025-09-10	0.024	0.027	0.023	0.027	0.027	406,629
2025-09-09	0.026	0.027	0.022	0.026	0.026	815,949
2025-09-08	0.029	0.029	0.025	0.026	0.026	2,036,142
2025-09-05	0.031	0.031	0.027	0.030	0.030	54,747
2025-09-04	0.030	0.036	0.029	0.032	0.032	1,471,898
2025-09-03	0.028	0.030	0.028	0.030	0.030	2,782,061
2025-09-02	0.025	0.029	0.025	0.028	0.028	2,822,129
2025-09-01	0.024	0.026	0.023	0.024	0.024	1,514,166
2025-08-29	0.022	0.024	0.022	0.024	0.024	1,354,348
2025-08-28	0.022	0.022	0.022	0.022	0.022	200,000
2025-08-27	0.022	0.022	0.022	0.022	0.022	76,364
2025-08-26	0.023	0.023	0.022	0.022	0.022	743,339
2025-08-25	0.023	0.025	0.023	0.025	0.025	412,805
2025-08-22	0.023	0.023	0.023	0.023	0.023	0
2025-08-21	0.023	0.023	0.023	0.023	0.023	0
2025-08-20	0.023	0.023	0.021	0.023	0.023	901,456

← NewerPage 5 of 22 · 1,271 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.