Patrys Limited (PAB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

As of 10:17AM AEST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	174,022
02 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,619,315
01 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	141,111
30 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	99,179
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	97,616
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	462,218
22 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	159,111
19 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	511,111
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	150,000
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,856
12 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	152,589
11 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	157,630
10 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	568,137
09 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	3,212,967
08 Apr 2024	0.0090	0.0090	0.0080	0.0085	0.0085	1,017,450
05 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	21,580
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	249,956
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,020,472
02 Apr 2024	0.0090	0.0095	0.0090	0.0095	0.0095	1,370,000
28 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,467,579
27 Mar 2024	0.0095	0.0100	0.0095	0.0100	0.0100	194,528
26 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	100,000
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
21 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	615,000
20 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	8,777
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,033,500
18 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	142,337
15 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	116,435
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	108,000
12 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	352,849
11 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
08 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	165,000
07 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	261,175
06 Mar 2024	0.0090	0.0095	0.0090	0.0095	0.0095	51,175
05 Mar 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,535,231
04 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	510,705
01 Mar 2024	0.0095	0.0100	0.0095	0.0100	0.0100	492,634
29 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	468,431
28 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	761,320
27 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	191,192
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	926,038
22 Feb 2024	0.0090	0.0110	0.0090	0.0100	0.0100	2,951,560
21 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
20 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	276,796
19 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	220,000
16 Feb 2024	0.0070	0.0090	0.0070	0.0090	0.0090	955,717
15 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	250,000
14 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	220,000
13 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	15,605
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,058,084
09 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	348,084
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0085	0.0085	0.0080	0.0080	0.0080	362,500
06 Feb 2024	0.0085	0.0085	0.0080	0.0085	0.0085	633,489
05 Feb 2024	0.0085	0.0085	0.0080	0.0080	0.0080	3,569,363
02 Feb 2024	0.0085	0.0090	0.0085	0.0090	0.0090	1,979,176
01 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
31 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	465,000
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	0.0085	0.0085	0.0080	0.0080	0.0080	290,253
25 Jan 2024	0.0085	0.0090	0.0080	0.0085	0.0085	2,883,752
24 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	280,000
23 Jan 2024	0.0080	0.0085	0.0080	0.0080	0.0080	930,139
22 Jan 2024	0.0085	0.0090	0.0085	0.0090	0.0090	320,328
19 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	200,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,386,810
16 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	160,000
15 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	480,183
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	53,333
10 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	357,008
09 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
08 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	550,000
05 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	525,347
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	14,616
02 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	163,500
29 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	155,430
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	250,000
27 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	400,000
22 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	500,247
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	0.0070	0.0075	0.0070	0.0075	0.0075	2,720,238
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0080	0.0080	0.0075	0.0075	0.0075	2,732,569
12 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
11 Dec 2023	0.0075	0.0075	0.0070	0.0070	0.0070	211,000
08 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	733,900
07 Dec 2023	0.0070	0.0075	0.0070	0.0075	0.0075	400,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,893.10+43.70(+0.56%)

ASX 2007,626.30+39.30(+0.52%)

AUD/USD0.6576+0.0005(+0.07%)

OIL79.12+0.17(+0.22%)

GOLD2,310.20+0.60(+0.03%)

Bitcoin AUD90,838.38+3,664.07(+4.20%)

Patrys Limited (PAB.XA)

ALL ORDS
7,893.10
+43.70(+0.56%)

ASX 200
7,626.30
+39.30(+0.52%)

AUD/USD
0.6576
+0.0005(+0.07%)

OIL
79.12
+0.17(+0.22%)

GOLD
2,310.20
+0.60(+0.03%)

Bitcoin AUD
90,838.38
+3,664.07(+4.20%)