Pathkey.ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.020	0.020	0.018	0.018	0.018	1,154,245
2026-10-20	0.020	0.020	0.020	0.020	0.020	14,918
2026-10-19	0.020	0.020	0.020	0.020	0.020	34,734
2026-10-16	0.018	0.023	0.018	0.019	0.019	4,902,076
2026-10-15	0.019	0.019	0.017	0.017	0.017	2,183,687
2026-10-14	0.018	0.021	0.018	0.019	0.019	4,455,769
2026-10-13	0.021	0.021	0.020	0.020	0.020	1,005,804
2026-10-12	0.022	0.026	0.021	0.021	0.021	4,572,314
2026-10-09	0.022	0.022	0.021	0.021	0.021	575,404
2026-10-08	0.023	0.023	0.022	0.023	0.023	356,239
2026-10-07	0.023	0.023	0.023	0.023	0.023	0
2026-10-06	0.024	0.024	0.022	0.023	0.023	455,648
2026-10-05	0.023	0.023	0.023	0.023	0.023	407,299
2026-10-02	0.025	0.025	0.023	0.024	0.024	556,529
2026-10-01	0.024	0.026	0.023	0.024	0.024	482,004
2026-09-30	0.025	0.027	0.025	0.027	0.027	584,936
2026-09-29	0.026	0.027	0.025	0.026	0.026	2,039,021
2026-09-28	0.025	0.028	0.025	0.027	0.027	432,940
2026-09-25	0.030	0.030	0.026	0.026	0.026	4,548,822
2026-09-24	0.029	0.030	0.029	0.029	0.029	324,896
2026-09-23	0.031	0.032	0.029	0.031	0.031	1,711,528
2026-09-22	0.031	0.031	0.030	0.031	0.031	830,705
2026-09-21	0.032	0.033	0.031	0.031	0.031	1,213,181
2026-09-18	0.031	0.033	0.029	0.031	0.031	1,293,606
2026-09-17	0.031	0.031	0.031	0.031	0.031	160,808
2026-09-16	0.032	0.032	0.031	0.031	0.031	839,819
2026-09-15	0.030	0.032	0.029	0.032	0.032	1,743,035
2026-09-14	0.032	0.032	0.030	0.030	0.030	2,042,904
2026-09-11	0.036	0.036	0.032	0.032	0.032	2,028,451
2026-09-10	0.037	0.037	0.032	0.032	0.032	4,360,007
2026-09-09	0.039	0.039	0.033	0.035	0.035	4,057,828
2026-09-08	0.037	0.038	0.036	0.038	0.038	686,346
2026-09-07	0.035	0.037	0.032	0.037	0.037	3,088,249
2026-09-04	0.039	0.039	0.035	0.035	0.035	4,090,557
2026-09-03	0.041	0.041	0.037	0.037	0.037	1,798,148
2026-09-02	0.040	0.041	0.038	0.041	0.041	1,016,932
2026-09-01	0.041	0.042	0.039	0.039	0.039	2,397,954
2026-08-31	0.045	0.045	0.040	0.041	0.041	3,872,218
2026-08-28	0.041	0.046	0.041	0.045	0.045	12,490,520
2026-08-27	0.040	0.041	0.038	0.041	0.041	1,035,405
2026-08-26	0.041	0.041	0.039	0.039	0.039	2,116,294
2026-08-25	0.042	0.042	0.040	0.041	0.041	3,984,880
2026-08-24	0.036	0.043	0.035	0.043	0.043	12,082,516
2026-08-21	0.036	0.036	0.034	0.034	0.034	5,991,746
2026-08-20	0.036	0.037	0.036	0.036	0.036	3,473,592
2026-08-19	0.037	0.038	0.036	0.036	0.036	3,434,709
2026-08-18	0.040	0.041	0.037	0.038	0.038	3,361,561
2026-08-17	0.039	0.043	0.036	0.039	0.039	9,617,378
2026-08-14	0.037	0.039	0.037	0.038	0.038	2,497,219
2026-08-13	0.038	0.039	0.035	0.036	0.036	6,533,852
2026-08-12	0.043	0.044	0.037	0.037	0.037	31,104,949
2026-08-11	0.031	0.031	0.031	0.031	0.031	0
2026-08-10	0.031	0.031	0.031	0.031	0.031	0
2026-08-07	0.034	0.034	0.030	0.031	0.031	2,321,138
2026-08-06	0.036	0.036	0.031	0.034	0.034	6,420,803
2026-08-05	0.032	0.035	0.030	0.033	0.033	7,644,124
2026-08-04	0.030	0.033	0.029	0.030	0.030	6,715,151
2026-08-03	0.029	0.030	0.028	0.029	0.029	2,071,947
2026-07-31	0.031	0.031	0.029	0.029	0.029	2,078,981
2026-07-30	0.028	0.030	0.028	0.030	0.030	2,040,807

Page 1 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.