Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Patrys Limited (PAB.AX)

Compare
0.0020
0.0000
(0.00%)
At close: 10:06:44 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00200.00200.00200.00200.00203,100,000
Apr 14, 20250.00200.00200.00200.00200.00203,100,000
Apr 11, 20250.00200.00200.00200.00200.0020746,750
Apr 10, 20250.00200.00200.00200.00200.00202,793,150
Apr 9, 20250.00200.00200.00200.00200.00208,001,227
Apr 8, 20250.00200.00200.00200.00200.00204,670,022
Apr 7, 20250.00200.00200.00150.00150.00152,254,300
Apr 4, 20250.00150.00200.00150.00200.00201,584,500
Apr 3, 20250.00200.00200.00150.00200.002012,938,378
Apr 2, 20250.00250.00250.00200.00200.0020666,600
Apr 1, 20250.00200.00200.00200.00200.00204,162,530
Mar 31, 20250.00200.00200.00200.00200.0020-
Mar 28, 20250.00200.00200.00200.00200.002030,827
Mar 27, 20250.00200.00200.00200.00200.00208,625
Mar 26, 20250.00200.00200.00200.00200.0020-
Mar 25, 20250.00200.00200.00200.00200.002040,311
Mar 24, 20250.00300.00300.00200.00200.00201,489,782
Mar 21, 20250.00200.00200.00200.00200.00207,672
Mar 20, 20250.00200.00200.00200.00200.0020110,000
Mar 19, 20250.00200.00250.00200.00250.0025324,316
Mar 18, 20250.00200.00200.00200.00200.00202,302,609
Mar 17, 20250.00200.00200.00200.00200.00206,188
Mar 14, 20250.00200.00200.00200.00200.0020262,599
Mar 13, 20250.00200.00200.00200.00200.0020543,334
Mar 12, 20250.00200.00200.00200.00200.0020108,000
Mar 11, 20250.00200.00200.00200.00200.00201,536,075
Mar 10, 20250.00200.00250.00200.00250.0025618,016
Mar 7, 20250.00200.00200.00200.00200.002011,331
Mar 6, 20250.00200.00200.00200.00200.00207,638
Mar 5, 20250.00200.00200.00200.00200.0020229,244
Mar 4, 20250.00200.00200.00200.00200.002042,721
Mar 3, 20250.00200.00200.00200.00200.0020455,657
Feb 28, 20250.00300.00300.00300.00300.003047,000
Feb 27, 20250.00300.00300.00300.00300.0030-
Feb 26, 20250.00300.00300.00300.00300.0030-
Feb 25, 20250.00300.00300.00300.00300.0030-
Feb 24, 20250.00300.00300.00300.00300.00301,700,000
Feb 21, 20250.00200.00300.00200.00300.0030356,985
Feb 20, 20250.00250.00250.00250.00250.0025686,364
Feb 19, 20250.00250.00250.00250.00250.0025-
Feb 18, 20250.00250.00250.00250.00250.002577,220
Feb 17, 20250.00300.00300.00250.00250.0025712,333
Feb 14, 20250.00300.00300.00300.00300.0030100,000
Feb 13, 20250.00200.00200.00200.00200.0020-
Feb 12, 20250.00250.00250.00200.00200.00204,241,162
Feb 11, 20250.00250.00250.00250.00250.0025300,000
Feb 10, 20250.00250.00250.00250.00250.00251,000,000
Feb 7, 20250.00250.00250.00250.00250.0025-
Feb 6, 20250.00250.00250.00250.00250.0025-
Feb 5, 20250.00250.00250.00250.00250.0025186,397
Feb 4, 20250.00250.00250.00250.00250.002579,015
Feb 3, 20250.00200.00250.00200.00250.00252,160,373
Jan 31, 20250.00250.00300.00250.00300.0030105,000
Jan 30, 20250.00300.00300.00300.00300.00304,000,000
Jan 29, 20250.00300.00300.00300.00300.0030-
Jan 28, 20250.00200.00300.00200.00300.00302,246,394
Jan 24, 20250.00300.00300.00300.00300.00301,210,993
Jan 23, 20250.00300.00300.00250.00300.00303,533,969
Jan 22, 20250.00300.00300.00300.00300.00302,441,476
Jan 21, 20250.00300.00300.00300.00300.00301,700,000
Jan 20, 20250.00300.00300.00300.00300.0030300,000
Jan 17, 20250.00300.00300.00300.00300.0030333,500
Jan 16, 20250.00250.00300.00250.00300.003091,250
Jan 15, 20250.00300.00300.00300.00300.003033,000
Jan 14, 20250.00250.00300.00250.00300.00305,175,666
Jan 13, 20250.00300.00300.00300.00300.00301,006,543
Jan 10, 20250.00250.00300.00250.00300.00301,588,177
Jan 9, 20250.00300.00300.00300.00300.00305,077,333
Jan 8, 20250.00300.00300.00300.00300.003026,000,000
Jan 7, 20250.00300.00300.00300.00300.0030-
Jan 6, 20250.00300.00300.00300.00300.0030-
Jan 3, 20250.00350.00350.00300.00300.00301,716,573
Jan 2, 20250.00350.00400.00300.00400.00401,789,982
Dec 31, 20240.00350.00400.00350.00400.0040457,142
Dec 30, 20240.00300.00400.00300.00400.0040321,821
Dec 27, 20240.00400.00400.00400.00400.00404,907
Dec 24, 20240.00400.00400.00400.00400.0040-
Dec 23, 20240.00400.00400.00400.00400.0040-
Dec 20, 20240.00400.00400.00350.00400.0040325,900
Dec 19, 20240.00400.00400.00400.00400.00402,200
Dec 18, 20240.00350.00400.00350.00400.0040297,511
Dec 17, 20240.00300.00300.00300.00300.0030-
Dec 16, 20240.00400.00400.00300.00300.00305,002,454
Dec 13, 20240.00400.00400.00300.00400.0040242,500
Dec 12, 20240.00400.00400.00350.00400.0040557,706
Dec 11, 20240.00400.00400.00400.00400.004012,336,001
Dec 10, 20240.00400.00400.00400.00400.0040157,710
Dec 9, 20240.00450.00450.00450.00450.00454,144
Dec 6, 20240.00400.00400.00400.00400.00401,310,064
Dec 5, 20240.00400.00400.00400.00400.00401,453,398
Dec 4, 20240.00450.00450.00450.00450.0045-
Dec 3, 20240.00500.00500.00450.00450.0045301,250
Dec 2, 20240.00500.00500.00400.00400.00402,320,518
Nov 29, 20240.00500.00500.00500.00500.0050-
Nov 28, 20240.00500.00500.00500.00500.0050-
Nov 27, 20240.00500.00500.00500.00500.0050251,963
Nov 26, 20240.00400.00400.00400.00400.0040-
Nov 25, 20240.00400.00400.00400.00400.00402,025,000
Nov 22, 20240.00450.00450.00450.00450.00456,045
Nov 21, 20240.00450.00450.00450.00450.0045-
Nov 20, 20240.00450.00450.00450.00450.0045316,957
Nov 19, 20240.00400.00400.00400.00400.004032,500
Nov 18, 20240.00400.00400.00400.00400.0040-
Nov 15, 20240.00400.00450.00400.00400.00401,357,524
Nov 14, 20240.00500.00500.00400.00400.00401,248,589
Nov 13, 20240.00400.00450.00400.00450.0045662,731
Nov 12, 20240.00450.00450.00450.00450.0045-
Nov 11, 20240.00450.00450.00450.00450.0045200,000
Nov 8, 20240.00400.00450.00400.00400.004018,270,280
Nov 7, 20240.00300.00300.00300.00300.00305,509,175
Nov 6, 20240.00300.00300.00300.00300.0030-
Nov 5, 20240.00300.00300.00300.00300.0030-
Nov 4, 20240.00400.00400.00300.00300.0030206,400
Nov 1, 20240.00400.00400.00400.00400.0040-
Oct 31, 20240.00300.00400.00300.00400.00401,013,855
Oct 30, 20240.00350.00400.00350.00400.0040204,995
Oct 29, 20240.00300.00400.00300.00400.00401,000,000
Oct 28, 20240.00300.00400.00300.00300.003024,693,835
Oct 25, 20240.00300.00400.00300.00400.0040100,000
Oct 24, 20240.00400.00400.00400.00400.0040-
Oct 23, 20240.00400.00400.00400.00400.0040-
Oct 22, 20240.00400.00400.00400.00400.0040-
Oct 21, 20240.00300.00400.00300.00400.0040720,000
Oct 18, 20240.00350.00350.00350.00350.0035161,066
Oct 17, 20240.00300.00400.00300.00400.00401,058,448
Oct 16, 20240.00300.00400.00300.00400.00401,023,151
Oct 15, 20240.00300.00300.00300.00300.0030-
Oct 14, 20240.00300.00300.00300.00300.0030-
Oct 11, 20240.00300.00300.00300.00300.0030-
Oct 10, 20240.00300.00300.00300.00300.00302,007,432
Oct 9, 20240.00350.00350.00350.00350.0035130,000
Oct 8, 20240.00300.00350.00300.00350.0035422,740
Oct 7, 20240.00300.00300.00300.00300.00306,607,764
Oct 4, 20240.00400.00400.00300.00300.00303,626,319
Oct 3, 20240.00300.00350.00300.00300.00302,372,969
Oct 2, 20240.00400.00400.00300.00400.004026,459,756
Oct 1, 20240.00650.00650.00600.00600.0060653,570
Sep 30, 20240.00600.00600.00600.00600.0060586,032
Sep 27, 20240.00600.00600.00600.00600.0060-
Sep 26, 20240.00600.00600.00600.00600.0060310,050
Sep 25, 20240.00600.00700.00600.00600.00604,077,143
Sep 24, 20240.00650.00650.00650.00650.0065-
Sep 23, 20240.00700.00700.00650.00650.0065992,106
Sep 20, 20240.00600.00700.00600.00700.0070375,841
Sep 19, 20240.00600.00600.00600.00600.0060770,563
Sep 18, 20240.00700.00700.00700.00700.0070-
Sep 17, 20240.00700.00700.00650.00700.00701,248,000
Sep 16, 20240.00750.00750.00750.00750.0075120,000
Sep 13, 20240.00700.00700.00700.00700.00701,667,823
Sep 12, 20240.00650.00700.00650.00700.00701,175,187
Sep 11, 20240.00600.00600.00600.00600.0060100,000
Sep 10, 20240.00600.00600.00600.00600.0060-
Sep 9, 20240.00600.00600.00600.00600.0060-
Sep 6, 20240.00600.00600.00600.00600.0060325,440
Sep 5, 20240.00700.00700.00600.00700.0070131,601
Sep 4, 20240.00600.00600.00600.00600.0060-
Sep 3, 20240.00600.00600.00600.00600.006071,434
Sep 2, 20240.00600.00600.00600.00600.006086,305
Aug 30, 20240.00600.00700.00600.00700.0070479,989
Aug 29, 20240.00700.00700.00700.00700.0070-
Aug 28, 20240.00600.00700.00600.00700.0070120,000
Aug 27, 20240.00700.00700.00700.00700.0070243,000
Aug 26, 20240.00500.00700.00500.00700.00701,211,233
Aug 23, 20240.00600.00600.00600.00600.00601,120,468
Aug 22, 20240.00600.00600.00600.00600.0060-
Aug 21, 20240.00600.00600.00600.00600.0060-
Aug 20, 20240.00600.00600.00600.00600.00601,610,365
Aug 19, 20240.00600.00600.00600.00600.0060-
Aug 16, 20240.00600.00600.00600.00600.0060-
Aug 15, 20240.00600.00600.00600.00600.0060475,000
Aug 14, 20240.00700.00700.00700.00700.0070417,857
Aug 13, 20240.00600.00600.00600.00600.0060265,899
Aug 12, 20240.00600.00600.00600.00600.0060768,292
Aug 9, 20240.00700.00700.00700.00700.00701,628,202
Aug 8, 20240.00600.00600.00600.00600.0060516,620
Aug 7, 20240.00700.00700.00600.00600.00602,548,888
Aug 6, 20240.00600.00700.00600.00700.00701,211,666
Aug 5, 20240.00700.00700.00700.00700.0070631,393
Aug 2, 20240.00700.00700.00700.00700.0070-
Aug 1, 20240.00700.00700.00700.00700.00701,580,232
Jul 31, 20240.00700.00700.00700.00700.0070-
Jul 30, 20240.00700.00700.00700.00700.007061,169
Jul 29, 20240.00700.00700.00600.00700.00702,087,570
Jul 26, 20240.00700.00700.00700.00700.0070290,000
Jul 25, 20240.00700.00700.00700.00700.0070200,000
Jul 24, 20240.00700.00700.00700.00700.0070-
Jul 23, 20240.00700.00700.00650.00700.00702,497,179
Jul 22, 20240.00700.00700.00600.00650.006542,417
Jul 19, 20240.00700.00700.00700.00700.007070,000
Jul 18, 20240.00600.00600.00600.00600.00602,344,000
Jul 17, 20240.00650.00650.00650.00650.0065-
Jul 16, 20240.00600.00650.00600.00650.006580,000
Jul 15, 20240.00600.00700.00600.00700.0070190,000
Jul 12, 20240.00700.00700.00700.00700.007088,517
Jul 11, 20240.00700.00700.00600.00700.0070250,436
Jul 10, 20240.00700.00700.00650.00700.0070123,902
Jul 9, 20240.00600.00700.00600.00700.007091,502
Jul 8, 20240.00700.00700.00700.00700.0070143,179
Jul 5, 20240.00700.00700.00700.00700.0070553,582
Jul 4, 20240.00700.00700.00700.00700.0070485,616
Jul 3, 20240.00800.00800.00800.00800.0080-
Jul 2, 20240.00800.00800.00800.00800.00803,045
Jul 1, 20240.00700.00800.00700.00800.00803,884,850
Jun 28, 20240.00700.00700.00700.00700.00701,420,174
Jun 27, 20240.00700.00700.00700.00700.00702,665,393
Jun 26, 20240.00700.00700.00600.00700.00704,098,823
Jun 25, 20240.00700.00700.00700.00700.0070428,968
Jun 24, 20240.00800.00800.00700.00700.00702,780,000
Jun 21, 20240.00700.00700.00700.00700.00706,183,944
Jun 20, 20240.00700.00800.00700.00800.0080398,930
Jun 19, 20240.00800.00800.00700.00700.00701,161,042
Jun 18, 20240.00700.00700.00700.00700.0070453,131
Jun 17, 20240.00700.00700.00700.00700.0070175,574
Jun 14, 20240.00700.00800.00700.00800.008066,352
Jun 13, 20240.00800.00800.00700.00700.00701,050,000
Jun 12, 20240.00800.00800.00700.00700.0070413,435
Jun 11, 20240.00800.00800.00700.00800.00801,300,423
Jun 7, 20240.00750.00800.00700.00800.00802,996,188
Jun 6, 20240.00700.00700.00700.00700.00702,851
Jun 5, 20240.00700.00700.00700.00700.007012,479
Jun 4, 20240.00800.00800.00800.00800.0080575,392
Jun 3, 20240.00700.00800.00700.00800.0080700,016
May 31, 20240.00700.00700.00700.00700.00701,899,578
May 30, 20240.00700.00700.00700.00700.0070118,900
May 29, 20240.00800.00800.00800.00800.0080240,429
May 28, 20240.00700.00800.00700.00800.00802,969,215
May 27, 20240.00800.00800.00800.00800.00801,000
May 24, 20240.00800.00800.00800.00800.0080167,000
May 23, 20240.00750.00800.00750.00800.00802,337,837
May 22, 20240.00750.00750.00750.00750.0075575,000
May 21, 20240.00700.00800.00700.00800.00801,920,862
May 20, 20240.00700.00700.00700.00700.00701,332,580
May 17, 20240.00800.00800.00750.00750.0075400,705
May 16, 20240.00700.00700.00700.00700.00703,056,651
May 15, 20240.00800.00800.00800.00800.0080-
May 14, 20240.00800.00800.00800.00800.0080-
May 13, 20240.00800.00800.00750.00800.0080405,000
May 10, 20240.00800.00800.00750.00800.00801,362,233
May 9, 20240.00800.00800.00800.00800.0080674,316
May 8, 20240.00800.00800.00800.00800.0080160,000
May 7, 20240.00800.00900.00800.00900.0090308,328
May 6, 20240.00800.00800.00800.00800.0080618,777
May 3, 20240.00800.00800.00800.00800.00801,167,200
May 2, 20240.00800.00800.00800.00800.00802,758,291
May 1, 20240.00900.00900.00800.00800.00807,368
Apr 30, 20240.00900.01000.00800.00900.00901,150,821
Apr 29, 20240.00900.00900.00900.00900.0090469,879
Apr 26, 20240.00900.00900.00900.00900.00902,075,883
Apr 24, 20240.00900.00900.00900.00900.0090455,777
Apr 23, 20240.00900.00900.00900.00900.009026,670
Apr 22, 20240.00800.00800.00800.00800.00807,222
Apr 19, 20240.00900.00900.00900.00900.0090100,000
Apr 18, 20240.00900.00900.00900.00900.0090100,000
Apr 17, 20240.01000.01000.00900.00900.00901,471,063
Apr 16, 20240.01000.01000.01000.01000.01001,500,000
Apr 15, 20240.01000.01000.00900.01000.0100174,383

Related Tickers

PTX.AX Prescient Therapeutics Limited
0.0420
0.00%
 
VBS.AX Vectus Biosystems Limited
0.0800
0.00%
 
IMC.AX Immuron Limited
0.0650
0.00%
 
IXC.AX Invex Therapeutics Ltd
0.0700
0.00%
 
NSB.AX NeuroScientific Biopharmaceuticals Limited
0.0350
0.00%
 
BTC.AX BTC Health Limited
0.0460
-8.00%
 
TRP.AX Tissue Repair Ltd
0.2400
0.00%
 
RNV.AX RENERVE FPO [RNV]
0.1100
+4.76%
 
ANR.AX Anatara Lifesciences Ltd
0.0060
0.00%
 
1AI.AX Algorae Pharmaceuticals Limited
0.0060
+20.00%