Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.00

-0.09

(-0.81%)

At close: 04:00PM EDT

11.01

+0.01

(+0.07%)

After hours:

07:27PM EDT

Time period:

07 Sept 2023 - 07 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	11.20	11.31	10.75	11.00	11.00	951,000
05 Sept 2024	11.17	11.35	11.08	11.09	11.09	1,321,200
04 Sept 2024	11.17	11.27	11.06	11.11	11.11	1,077,100
03 Sept 2024	11.39	11.47	11.14	11.21	11.21	890,100
30 Aug 2024	11.60	11.68	11.34	11.52	11.52	2,473,100
29 Aug 2024	11.77	11.79	11.53	11.54	11.54	427,300
28 Aug 2024	11.76	11.81	11.67	11.72	11.72	414,800
27 Aug 2024	11.77	11.84	11.72	11.78	11.78	445,000
26 Aug 2024	11.94	11.98	11.75	11.80	11.80	378,100
23 Aug 2024	11.75	12.09	11.72	11.87	11.87	630,700
22 Aug 2024	11.76	11.79	11.66	11.68	11.68	346,300
21 Aug 2024	11.73	11.81	11.67	11.79	11.79	494,000
20 Aug 2024	11.83	11.84	11.66	11.70	11.70	469,000
19 Aug 2024	11.75	11.91	11.75	11.81	11.81	408,200
19 Aug 2024	0.15 Dividend
16 Aug 2024	11.99	12.01	11.79	11.90	11.75	405,200
15 Aug 2024	11.98	12.14	11.92	12.01	11.86	363,800
14 Aug 2024	11.82	11.93	11.64	11.75	11.60	410,600
13 Aug 2024	11.66	12.01	11.60	11.82	11.67	547,800
12 Aug 2024	11.72	11.78	11.51	11.56	11.41	481,800
09 Aug 2024	11.52	11.60	11.43	11.57	11.43	260,900
08 Aug 2024	11.13	11.58	11.13	11.56	11.41	323,200
07 Aug 2024	11.29	11.41	11.00	11.09	10.95	490,400
06 Aug 2024	11.01	11.31	10.89	11.18	11.04	979,500
05 Aug 2024	11.23	11.23	10.87	10.97	10.83	718,200
02 Aug 2024	12.04	12.26	11.51	11.52	11.37	687,200
01 Aug 2024	12.82	12.92	11.93	11.99	11.84	1,077,800
31 Jul 2024	12.90	13.09	12.88	13.01	12.85	485,200
30 Jul 2024	13.03	13.08	12.84	12.87	12.71	407,300
29 Jul 2024	13.10	13.15	12.85	13.02	12.86	340,700
26 Jul 2024	13.02	13.08	12.93	13.05	12.89	277,300
25 Jul 2024	12.60	13.02	12.58	12.89	12.73	684,200
24 Jul 2024	12.58	12.85	12.55	12.57	12.41	402,200
23 Jul 2024	12.75	12.83	12.60	12.63	12.47	210,500
22 Jul 2024	12.54	12.86	12.52	12.81	12.65	262,600
19 Jul 2024	12.81	12.81	12.52	12.55	12.39	363,800
18 Jul 2024	12.77	13.12	12.71	12.77	12.61	721,800
17 Jul 2024	13.00	13.24	12.85	12.88	12.72	1,726,400
16 Jul 2024	13.17	13.34	13.03	13.07	12.91	445,100
15 Jul 2024	12.81	13.14	12.68	13.11	12.94	369,400
12 Jul 2024	12.82	12.92	12.72	12.73	12.57	500,900
11 Jul 2024	12.82	12.99	12.73	12.75	12.59	480,400
10 Jul 2024	12.64	12.72	12.42	12.69	12.53	302,400
09 Jul 2024	12.49	12.68	12.48	12.66	12.50	352,100
08 Jul 2024	12.45	12.58	12.36	12.49	12.33	379,200
05 Jul 2024	12.40	12.53	12.33	12.33	12.17	342,300
03 Jul 2024	12.35	12.49	12.34	12.44	12.28	142,000
02 Jul 2024	12.20	12.30	12.14	12.29	12.14	204,200
01 Jul 2024	12.13	12.22	12.02	12.17	12.02	374,300
28 Jun 2024	12.17	12.24	12.04	12.06	11.91	1,309,400
27 Jun 2024	12.09	12.14	12.06	12.10	11.95	329,700
26 Jun 2024	12.22	12.27	12.07	12.07	11.92	250,700
25 Jun 2024	12.40	12.40	12.23	12.28	12.13	300,900
24 Jun 2024	12.10	12.44	12.05	12.38	12.22	562,000
21 Jun 2024	12.22	12.23	12.02	12.03	11.88	520,800
20 Jun 2024	12.08	12.24	12.01	12.19	12.04	586,800
18 Jun 2024	12.28	12.33	12.06	12.12	11.97	545,400
17 Jun 2024	12.31	12.46	12.25	12.31	12.15	384,500
14 Jun 2024	12.57	12.60	12.32	12.36	12.20	506,400
13 Jun 2024	12.72	12.75	12.49	12.65	12.49	600,800
12 Jun 2024	12.78	12.88	12.60	12.68	12.52	680,000
11 Jun 2024	12.75	12.79	12.55	12.58	12.42	296,000
10 Jun 2024	12.85	12.99	12.76	12.81	12.65	371,500
07 Jun 2024	12.87	12.96	12.75	12.80	12.64	388,000
06 Jun 2024	13.03	13.16	12.89	12.91	12.75	343,300
05 Jun 2024	13.05	13.18	13.01	13.11	12.94	425,300
04 Jun 2024	12.96	13.06	12.92	13.01	12.85	261,800
03 Jun 2024	13.08	13.08	12.93	13.03	12.87	176,400
31 May 2024	12.85	13.02	12.72	13.00	12.84	207,700
30 May 2024	12.84	12.96	12.82	12.83	12.67	200,000
29 May 2024	12.78	12.80	12.69	12.75	12.59	270,700
28 May 2024	13.05	13.15	12.85	12.92	12.76	358,000
24 May 2024	12.73	13.01	12.71	13.01	12.85	260,400
23 May 2024	12.96	12.96	12.68	12.72	12.55	415,100
22 May 2024	13.05	13.12	12.95	12.97	12.81	314,500
21 May 2024	13.00	13.09	12.93	13.06	12.90	268,300
20 May 2024	12.99	13.06	12.91	13.00	12.84	355,500
17 May 2024	13.10	13.12	12.99	13.03	12.87	385,800
17 May 2024	0.175 Dividend
16 May 2024	13.28	13.32	13.11	13.15	12.81	433,300
15 May 2024	13.15	13.42	13.12	13.30	12.96	431,700
14 May 2024	13.06	13.10	12.97	13.06	12.72	277,000
13 May 2024	12.98	13.00	12.91	12.92	12.59	290,900
10 May 2024	12.87	13.06	12.86	12.91	12.58	266,700
09 May 2024	12.80	12.88	12.76	12.86	12.53	373,600
08 May 2024	12.80	12.84	12.68	12.80	12.47	300,600
07 May 2024	12.79	13.06	12.78	12.90	12.57	588,800
06 May 2024	12.79	12.92	12.75	12.80	12.47	475,600
03 May 2024	12.98	12.98	12.74	12.76	12.43	592,800
02 May 2024	13.35	13.69	12.48	12.71	12.38	1,265,500
01 May 2024	13.42	13.60	13.39	13.39	13.05	639,700
30 Apr 2024	13.58	13.61	13.38	13.40	13.06	363,200
29 Apr 2024	13.62	13.74	13.56	13.60	13.25	812,800
26 Apr 2024	13.74	13.76	13.59	13.60	13.25	422,100
25 Apr 2024	13.88	13.88	13.60	13.63	13.28	292,400
24 Apr 2024	14.02	14.15	13.86	13.93	13.57	281,600
23 Apr 2024	14.03	14.26	13.95	14.13	13.77	296,600
22 Apr 2024	13.98	14.14	13.87	14.02	13.66	369,700
19 Apr 2024	13.40	13.78	13.40	13.75	13.40	380,600
18 Apr 2024	13.49	13.55	13.36	13.43	13.08	312,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,615.51-63.15(-0.50%)

NZD/USD0.6176-0.0048(-0.77%)

NZD/EUR0.5565-0.0033(-0.58%)

ALL ORDS8,214.80+27.10(+0.33%)

ASX 2008,013.40+31.00(+0.39%)

OIL68.16-0.99(-1.43%)

Patria Investments Limited (PAX)

NZX 50
12,615.51
-63.15(-0.50%)

NZD/USD
0.6176
-0.0048(-0.77%)

NZD/EUR
0.5565
-0.0033(-0.58%)

ALL ORDS
8,214.80
+27.10(+0.33%)

ASX 200
8,013.40
+31.00(+0.39%)

OIL
68.16
-0.99(-1.43%)