Patrys Limited (PAB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 01:21PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
18 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
17 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,471,063
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,500,000
15 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	174,383
12 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	477,411
11 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,772,370
10 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	555,190
09 Apr 2024	0.0090	0.0090	0.0085	0.0090	0.0090	5,608,653
08 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	5,168,752
05 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	74,500
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,488,894
02 Apr 2024	0.0100	0.0100	0.0095	0.0095	0.0095	1,100,000
28 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	658,986
27 Mar 2024	0.0095	0.0100	0.0090	0.0100	0.0100	590,304
26 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
25 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	748,514
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Mar 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,868,777
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	299,500
19 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,252,301
18 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	835,412
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	900
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,208
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	38,522
12 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	103,421
11 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	697,276
08 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	132,542
07 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	13,825
06 Mar 2024	0.0095	0.0095	0.0090	0.0090	0.0090	39,377
05 Mar 2024	0.0095	0.0100	0.0095	0.0100	0.0100	572,223
04 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	18,782
01 Mar 2024	0.0100	0.0100	0.0095	0.0100	0.0100	988,271
29 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,262,807
28 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,544,633
27 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	462,059
26 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	170,791
23 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,722,008
22 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	6,181,589
21 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,022,250
20 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	276,830
19 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	229,700
16 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,268,988
15 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,260,467
13 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	295,718
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	720,931
09 Feb 2024	0.0075	0.0075	0.0070	0.0070	0.0070	323,018
08 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	290,750
07 Feb 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,760,040
06 Feb 2024	0.0080	0.0085	0.0080	0.0080	0.0080	4,787,318
05 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	3,334,422
02 Feb 2024	0.0080	0.0090	0.0080	0.0085	0.0085	1,856,575
01 Feb 2024	0.0080	0.0090	0.0080	0.0080	0.0080	388,571
31 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	69,101
30 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	178,633
29 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,793,858
25 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	288,894
24 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	282,484
23 Jan 2024	0.0080	0.0085	0.0080	0.0080	0.0080	1,276,342
22 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	56,029
19 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,637,177
18 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,700,000
17 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	3,983,137
16 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	474,787
15 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,737
11 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	1,587,279
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	598,866
09 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	21,134
08 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,384
05 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,201,428
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,109,128
02 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	892,992
29 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	253,083
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	125,816
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	504,854
22 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	43,826
21 Dec 2023	0.0080	0.0080	0.0075	0.0075	0.0075	5,454
20 Dec 2023	0.0075	0.0080	0.0075	0.0080	0.0080	474,625
19 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5,000
15 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	185,564
14 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,189,211
13 Dec 2023	0.0080	0.0080	0.0075	0.0080	0.0080	4,549,170
12 Dec 2023	0.0070	0.0075	0.0070	0.0075	0.0075	252,463
11 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	959,920
08 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	150,000
07 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	965,629
06 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	950,000
05 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	150,000
01 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	50,567
30 Nov 2023	0.0070	0.0080	0.0070	0.0080	0.0080	4,327,860
29 Nov 2023	0.0070	0.0070	0.0060	0.0060	0.0060	7,131,161
28 Nov 2023	0.0070	0.0080	0.0070	0.0070	0.0070	3,440,043
27 Nov 2023	0.0080	0.0080	0.0065	0.0070	0.0070	9,134,569
24 Nov 2023	0.0080	0.0080	0.0075	0.0080	0.0080	7,651,399
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0003(-0.05%)

OIL83.13+0.40(+0.48%)

GOLD2,397.60-0.40(-0.02%)

Bitcoin AUD101,079.35+5,285.59(+5.52%)

Patrys Limited (PAB.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0003(-0.05%)

OIL
83.13
+0.40(+0.48%)

GOLD
2,397.60
-0.40(-0.02%)

Bitcoin AUD
101,079.35
+5,285.59(+5.52%)