Get our best money-saving hacks and pro tips now

Patrys Limited (PAB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 12:40PM AEDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	0.0210	0.0210	0.0200	0.0210	0.0210	1,423,801
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,883,450
27 Mar 2023	0.0220	0.0220	0.0210	0.0220	0.0220	3,984,364
24 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	614,872
23 Mar 2023	0.0240	0.0240	0.0230	0.0230	0.0230	2,885,864
22 Mar 2023	0.0240	0.0245	0.0240	0.0240	0.0240	3,087,875
21 Mar 2023	0.0250	0.0250	0.0240	0.0250	0.0250	262,399
20 Mar 2023	0.0250	0.0250	0.0240	0.0240	0.0240	2,926,068
17 Mar 2023	0.0260	0.0260	0.0250	0.0260	0.0260	490,490
16 Mar 2023	0.0260	0.0260	0.0250	0.0250	0.0250	1,591,890
15 Mar 2023	0.0250	0.0260	0.0250	0.0250	0.0250	924,571
14 Mar 2023	0.0270	0.0270	0.0240	0.0240	0.0240	4,198,067
13 Mar 2023	0.0250	0.0250	0.0240	0.0240	0.0240	4,555,818
10 Mar 2023	0.0260	0.0260	0.0250	0.0250	0.0250	249,176
09 Mar 2023	0.0260	0.0260	0.0255	0.0260	0.0260	2,735,584
08 Mar 2023	0.0260	0.0260	0.0255	0.0260	0.0260	2,482,079
07 Mar 2023	0.0270	0.0270	0.0260	0.0260	0.0260	4,267,743
06 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	925,240
03 Mar 2023	0.0260	0.0270	0.0260	0.0260	0.0260	2,739,861
02 Mar 2023	0.0260	0.0265	0.0260	0.0260	0.0260	964,333
01 Mar 2023	0.0260	0.0265	0.0260	0.0265	0.0265	424,712
28 Feb 2023	0.0270	0.0270	0.0260	0.0265	0.0265	1,091,583
27 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,447,771
24 Feb 2023	0.0270	0.0270	0.0260	0.0270	0.0270	1,262,917
23 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	4,546,296
22 Feb 2023	0.0280	0.0280	0.0270	0.0270	0.0270	1,183,963
21 Feb 2023	0.0270	0.0275	0.0270	0.0270	0.0270	195,692
20 Feb 2023	0.0280	0.0280	0.0270	0.0270	0.0270	2,904,922
17 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	4,553,604
16 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	479,231
15 Feb 2023	0.0290	0.0290	0.0280	0.0280	0.0280	622,017
14 Feb 2023	0.0280	0.0290	0.0280	0.0290	0.0290	146,550
13 Feb 2023	0.0290	0.0290	0.0280	0.0290	0.0290	1,430,134
10 Feb 2023	0.0290	0.0290	0.0280	0.0280	0.0280	1,564,625
09 Feb 2023	0.0290	0.0300	0.0290	0.0290	0.0290	2,736,576
08 Feb 2023	0.0300	0.0300	0.0290	0.0290	0.0290	140,349
07 Feb 2023	0.0290	0.0300	0.0290	0.0300	0.0300	2,829,004
06 Feb 2023	0.0300	0.0300	0.0290	0.0290	0.0290	6,639,817
03 Feb 2023	0.0310	0.0320	0.0300	0.0310	0.0310	4,732,433
02 Feb 2023	0.0300	0.0310	0.0300	0.0310	0.0310	4,033,175
01 Feb 2023	0.0320	0.0320	0.0300	0.0300	0.0300	7,427,437
31 Jan 2023	0.0300	0.0320	0.0300	0.0310	0.0310	17,088,308
30 Jan 2023	0.0320	0.0320	0.0290	0.0290	0.0290	10,393,924
27 Jan 2023	0.0330	0.0330	0.0300	0.0320	0.0320	6,226,377
25 Jan 2023	0.0330	0.0340	0.0310	0.0320	0.0320	13,100,472
24 Jan 2023	0.0300	0.0330	0.0300	0.0330	0.0330	6,198,459
23 Jan 2023	0.0300	0.0305	0.0290	0.0300	0.0300	2,166,144
20 Jan 2023	0.0310	0.0310	0.0300	0.0300	0.0300	6,327,863
19 Jan 2023	0.0310	0.0320	0.0310	0.0320	0.0320	1,071,574
18 Jan 2023	0.0300	0.0315	0.0300	0.0310	0.0310	1,494,003
17 Jan 2023	0.0310	0.0310	0.0300	0.0300	0.0300	1,558,499
16 Jan 2023	0.0330	0.0330	0.0310	0.0310	0.0310	7,833,249
13 Jan 2023	0.0320	0.0320	0.0310	0.0310	0.0310	980,813
12 Jan 2023	0.0320	0.0320	0.0310	0.0310	0.0310	1,212,661
11 Jan 2023	0.0330	0.0330	0.0310	0.0310	0.0310	8,405,985
10 Jan 2023	0.0320	0.0340	0.0310	0.0320	0.0320	5,002,374
09 Jan 2023	0.0320	0.0320	0.0300	0.0310	0.0310	4,554,225
06 Jan 2023	0.0300	0.0340	0.0300	0.0310	0.0310	13,771,495
05 Jan 2023	0.0270	0.0310	0.0270	0.0300	0.0300	7,128,929
04 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,340,403
03 Jan 2023	0.0280	0.0280	0.0270	0.0270	0.0270	1,337,050
30 Dec 2022	0.0270	0.0270	0.0270	0.0270	0.0270	201,600
29 Dec 2022	0.0270	0.0270	0.0260	0.0260	0.0260	530,619
28 Dec 2022	0.0270	0.0280	0.0260	0.0270	0.0270	1,122,814
23 Dec 2022	0.0270	0.0270	0.0260	0.0260	0.0260	271,685
22 Dec 2022	0.0270	0.0270	0.0260	0.0270	0.0270	415,589
21 Dec 2022	0.0260	0.0270	0.0260	0.0270	0.0270	1,502,485
20 Dec 2022	0.0280	0.0280	0.0260	0.0260	0.0260	6,266,693
19 Dec 2022	0.0300	0.0300	0.0260	0.0280	0.0280	7,886,872
16 Dec 2022	0.0290	0.0300	0.0280	0.0300	0.0300	2,147,383
15 Dec 2022	0.0300	0.0310	0.0290	0.0290	0.0290	6,382,649
14 Dec 2022	0.0260	0.0320	0.0260	0.0300	0.0300	21,785,645
13 Dec 2022	0.0250	0.0260	0.0250	0.0260	0.0260	982,061
12 Dec 2022	0.0240	0.0255	0.0240	0.0250	0.0250	2,866,423
09 Dec 2022	0.0230	0.0250	0.0230	0.0240	0.0240	4,816,714
08 Dec 2022	0.0230	0.0240	0.0230	0.0230	0.0230	1,554,187
07 Dec 2022	0.0240	0.0240	0.0230	0.0230	0.0230	2,323,304
06 Dec 2022	0.0240	0.0240	0.0240	0.0240	0.0240	2,608,038
05 Dec 2022	0.0240	0.0240	0.0220	0.0230	0.0230	5,350,731
02 Dec 2022	0.0270	0.0270	0.0240	0.0240	0.0240	7,888,193
01 Dec 2022	0.0260	0.0270	0.0260	0.0260	0.0260	660,488
30 Nov 2022	0.0270	0.0270	0.0250	0.0260	0.0260	6,488,720
29 Nov 2022	0.0230	0.0290	0.0230	0.0280	0.0280	9,093,203
28 Nov 2022	0.0210	0.0230	0.0210	0.0230	0.0230	6,814,695
25 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	70,200
24 Nov 2022	0.0210	0.0210	0.0200	0.0205	0.0205	1,863,147
23 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	98,627
22 Nov 2022	0.0200	0.0205	0.0195	0.0200	0.0200	1,594,596
21 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	3,854,856
18 Nov 2022	0.0190	0.0200	0.0190	0.0200	0.0200	1,185,117
17 Nov 2022	0.0190	0.0200	0.0190	0.0190	0.0190	855,017
16 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	2,416,344
15 Nov 2022	0.0190	0.0190	0.0190	0.0190	0.0190	591,737
14 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	1,266,091
11 Nov 2022	0.0190	0.0195	0.0190	0.0190	0.0190	824,914
10 Nov 2022	0.0190	0.0200	0.0190	0.0190	0.0190	1,815,561
09 Nov 2022	0.0190	0.0200	0.0190	0.0190	0.0190	546,800
08 Nov 2022	0.0190	0.0190	0.0190	0.0190	0.0190	210,010
07 Nov 2022	0.0200	0.0200	0.0180	0.0180	0.0180	1,316,989
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6699+0.0012(+0.1782%)

ASX 2007,122.30+72.00(+1.02%)

OIL73.07+0.10(+0.14%)

GOLD1,968.50+1.60(+0.08%)

BTC-AUD42,667.38+1,388.06(+3.36%)

Get our best money-saving hacks and pro tips now

Patrys Limited (PAB.AX)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6699
+0.0012(+0.1782%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
73.07
+0.10(+0.14%)

GOLD
1,968.50
+1.60(+0.08%)

BTC-AUD
42,667.38
+1,388.06(+3.36%)