Australia markets closed

Patrys Limited (PAB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 10:20AM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.00800.00800.00800.00800.0080167,000
23 May 20240.00750.00800.00750.00800.00802,337,837
22 May 20240.00750.00750.00750.00750.0075575,000
21 May 20240.00700.00800.00700.00800.00801,920,862
20 May 20240.00700.00700.00700.00700.00701,332,580
17 May 20240.00800.00800.00750.00750.0075400,705
16 May 20240.00700.00700.00700.00700.00703,056,651
15 May 20240.00800.00800.00800.00800.0080-
14 May 20240.00800.00800.00800.00800.0080-
13 May 20240.00800.00800.00750.00800.0080405,000
10 May 20240.00800.00800.00750.00800.00801,362,233
09 May 20240.00800.00800.00800.00800.0080674,316
08 May 20240.00800.00800.00800.00800.0080160,000
07 May 20240.00800.00900.00800.00900.0090308,328
06 May 20240.00800.00800.00800.00800.0080618,777
03 May 20240.00800.00800.00800.00800.00801,167,200
02 May 20240.00800.00800.00800.00800.00802,758,291
01 May 20240.00900.00900.00800.00800.00807,368
30 Apr 20240.00900.01000.00800.00900.00901,150,821
29 Apr 20240.00900.00900.00900.00900.0090469,879
26 Apr 20240.00900.00900.00900.00900.00902,075,883
24 Apr 20240.00900.00900.00900.00900.0090455,777
23 Apr 20240.00900.00900.00900.00900.009026,670
22 Apr 20240.00800.00800.00800.00800.00807,222
19 Apr 20240.00900.00900.00900.00900.0090100,000
18 Apr 20240.00900.00900.00900.00900.0090100,000
17 Apr 20240.01000.01000.00900.00900.00901,471,063
16 Apr 20240.01000.01000.01000.01000.01001,500,000
15 Apr 20240.01000.01000.00900.01000.0100174,383
12 Apr 20240.00900.00900.00900.00900.0090477,411
11 Apr 20240.00900.01000.00900.00900.00901,772,370
10 Apr 20240.00900.00900.00900.00900.0090555,190
09 Apr 20240.00900.00900.00850.00900.00905,608,653
08 Apr 20240.00900.00900.00800.00800.00805,168,752
05 Apr 20240.00900.00900.00900.00900.009074,500
04 Apr 20240.00900.00900.00900.00900.0090-
03 Apr 20240.01000.01000.00900.00900.00901,488,894
02 Apr 20240.01000.01000.00950.00950.00951,100,000
28 Mar 20240.01000.01000.00900.00900.0090658,986
27 Mar 20240.00950.01000.00900.01000.0100590,304
26 Mar 20240.00900.00900.00900.00900.0090-
25 Mar 20240.01000.01000.00900.00900.0090748,514
22 Mar 20240.00900.00900.00900.00900.0090-
21 Mar 20240.00900.01000.00900.00900.00902,868,777
20 Mar 20240.01000.01000.01000.01000.0100299,500
19 Mar 20240.00900.01000.00900.01000.01002,252,301
18 Mar 20240.01000.01000.00900.00900.0090835,412
15 Mar 20240.01000.01000.01000.01000.0100900
14 Mar 20240.01000.01000.01000.01000.010045,208
13 Mar 20240.01000.01000.01000.01000.010038,522
12 Mar 20240.01000.01000.00900.00900.0090103,421
11 Mar 20240.00900.00900.00900.00900.0090697,276
08 Mar 20240.01000.01000.00900.00900.0090132,542
07 Mar 20240.00950.00950.00950.00950.009513,825
06 Mar 20240.00950.00950.00900.00900.009039,377
05 Mar 20240.00950.01000.00950.01000.0100572,223
04 Mar 20240.01000.01000.00900.00900.009018,782
01 Mar 20240.01000.01000.00950.01000.0100988,271
29 Feb 20240.00900.01000.00900.01000.01001,262,807
28 Feb 20240.00900.00900.00800.00800.00802,544,633
27 Feb 20240.00800.00900.00800.00900.0090462,059
26 Feb 20240.00900.00900.00800.00900.0090170,791
23 Feb 20240.01000.01000.00900.00900.00902,722,008
22 Feb 20240.00900.01000.00900.01000.01006,181,589
21 Feb 20240.00900.00900.00800.00900.00902,022,250
20 Feb 20240.00900.00900.00900.00900.0090276,830
19 Feb 20240.00900.00900.00800.00900.0090229,700
16 Feb 20240.00800.00900.00800.00900.00901,268,988
15 Feb 20240.00800.00800.00800.00800.0080-
14 Feb 20240.00800.00800.00800.00800.00802,260,467
13 Feb 20240.00800.00800.00800.00800.0080295,718
12 Feb 20240.00800.00800.00800.00800.0080720,931
09 Feb 20240.00750.00750.00700.00700.0070323,018
08 Feb 20240.00800.00800.00800.00800.0080290,750
07 Feb 20240.00800.00900.00800.00800.00801,760,040
06 Feb 20240.00800.00850.00800.00800.00804,787,318
05 Feb 20240.00900.00900.00800.00800.00803,334,422
02 Feb 20240.00800.00900.00800.00850.00851,856,575
01 Feb 20240.00800.00900.00800.00800.0080388,571
31 Jan 20240.00900.00900.00900.00900.009069,101
30 Jan 20240.00800.00900.00800.00900.0090178,633
29 Jan 20240.00900.00900.00800.00800.00801,793,858
25 Jan 20240.00850.00850.00850.00850.0085288,894
24 Jan 20240.00900.00900.00800.00800.0080282,484
23 Jan 20240.00800.00850.00800.00800.00801,276,342
22 Jan 20240.00850.00850.00850.00850.008556,029
19 Jan 20240.00800.00900.00800.00900.00901,637,177
18 Jan 20240.00800.00900.00800.00900.00901,700,000
17 Jan 20240.00900.01000.00900.00900.00903,983,137
16 Jan 20240.00800.00900.00800.00800.0080474,787
15 Jan 20240.00800.00800.00800.00800.0080-
12 Jan 20240.00800.00800.00800.00800.00801,737
11 Jan 20240.00800.00800.00700.00800.00801,587,279
10 Jan 20240.00800.00800.00800.00800.0080598,866
09 Jan 20240.00800.00800.00800.00800.008021,134
08 Jan 20240.00800.00800.00800.00800.008025,384
05 Jan 20240.00800.00800.00800.00800.0080-
04 Jan 20240.00800.00800.00800.00800.00801,201,428
03 Jan 20240.00800.00800.00800.00800.00802,109,128
02 Jan 20240.00800.00800.00700.00800.0080892,992
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...