Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

16.75

+0.05

(+0.30%)

At close: 04:00PM EST

16.75

0.00

(0.00%)

After hours:

04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	16.50	16.97	16.48	16.75	16.75	264,400
20 Jan 2022	16.67	17.27	16.45	16.70	16.70	243,200
19 Jan 2022	16.59	16.82	16.40	16.50	16.50	179,800
18 Jan 2022	16.64	16.79	16.41	16.43	16.43	138,000
14 Jan 2022	16.76	16.92	16.57	16.86	16.86	148,600
13 Jan 2022	17.09	17.16	16.66	16.89	16.89	84,500
12 Jan 2022	17.00	17.37	16.95	17.07	17.07	207,600
11 Jan 2022	16.35	16.94	16.35	16.91	16.91	252,300
10 Jan 2022	16.66	16.66	16.10	16.31	16.31	185,800
07 Jan 2022	15.73	16.57	15.60	16.44	16.44	396,200
06 Jan 2022	16.01	16.71	15.57	15.62	15.62	164,400
05 Jan 2022	16.39	16.48	15.92	16.03	16.03	229,600
04 Jan 2022	16.40	16.45	16.25	16.36	16.36	230,500
03 Jan 2022	16.40	16.58	16.26	16.39	16.39	140,000
31 Dec 2021	16.29	16.77	16.17	16.20	16.20	75,400
30 Dec 2021	16.52	16.64	16.29	16.35	16.35	114,500
29 Dec 2021	16.29	16.51	16.17	16.41	16.41	190,700
28 Dec 2021	16.50	16.78	16.25	16.34	16.34	57,800
27 Dec 2021	16.59	16.64	16.46	16.56	16.56	97,200
23 Dec 2021	16.29	16.53	16.21	16.47	16.47	89,900
22 Dec 2021	16.05	16.33	16.00	16.24	16.24	159,100
21 Dec 2021	16.04	16.13	15.77	16.02	16.02	233,800
20 Dec 2021	16.43	16.43	15.84	15.92	15.92	266,800
17 Dec 2021	16.35	16.83	16.01	16.60	16.60	669,100
16 Dec 2021	16.86	17.04	16.53	16.55	16.55	195,200
15 Dec 2021	15.98	16.88	15.98	16.83	16.83	257,500
14 Dec 2021	16.37	16.80	16.37	16.47	16.47	158,200
13 Dec 2021	16.29	16.79	16.29	16.45	16.45	308,500
10 Dec 2021	16.73	16.73	16.10	16.19	16.19	538,100
09 Dec 2021	16.80	16.84	16.51	16.60	16.60	100,000
08 Dec 2021	16.90	17.19	16.39	16.89	16.89	388,800
07 Dec 2021	16.40	17.27	16.40	16.82	16.82	231,800
06 Dec 2021	16.57	16.90	16.43	16.71	16.71	183,000
03 Dec 2021	17.00	17.20	16.49	16.56	16.56	234,500
02 Dec 2021	16.69	17.08	16.67	16.87	16.87	235,200
01 Dec 2021	17.07	17.08	16.66	16.73	16.73	406,100
01 Dec 2021	0.14 Dividend
30 Nov 2021	17.45	17.77	16.99	17.08	16.94	275,500
29 Nov 2021	18.10	18.11	17.50	17.57	17.43	281,900
26 Nov 2021	17.88	17.90	17.50	17.76	17.61	128,300
24 Nov 2021	18.05	18.27	17.85	18.14	17.99	102,100
23 Nov 2021	18.34	18.34	17.80	18.15	18.00	254,900
22 Nov 2021	19.27	19.27	18.29	18.36	18.21	247,600
19 Nov 2021	18.94	19.01	18.51	18.83	18.68	191,300
18 Nov 2021	19.00	19.49	18.62	19.07	18.91	265,200
17 Nov 2021	18.28	18.65	17.95	17.98	17.83	173,400
16 Nov 2021	18.59	18.59	18.18	18.26	18.11	182,300
15 Nov 2021	18.72	18.73	18.49	18.58	18.43	114,200
12 Nov 2021	18.25	18.54	18.25	18.50	18.35	130,100
11 Nov 2021	18.33	18.48	18.10	18.25	18.10	63,700
10 Nov 2021	18.35	18.59	18.25	18.32	18.17	110,500
09 Nov 2021	18.44	18.63	18.25	18.43	18.28	105,500
08 Nov 2021	18.59	18.64	18.30	18.43	18.28	122,600
05 Nov 2021	18.42	18.51	18.28	18.49	18.34	133,400
04 Nov 2021	18.83	18.83	18.33	18.40	18.25	185,100
03 Nov 2021	18.69	18.87	18.55	18.81	18.66	173,900
02 Nov 2021	18.19	18.64	18.10	18.62	18.47	298,200
01 Nov 2021	17.22	18.25	17.22	18.24	18.09	452,500
29 Oct 2021	17.19	17.27	17.16	17.16	17.02	267,200
28 Oct 2021	17.21	17.25	17.16	17.23	17.08	118,800
27 Oct 2021	17.28	17.41	17.09	17.19	17.05	287,800
26 Oct 2021	17.12	17.41	17.08	17.24	17.10	506,800
25 Oct 2021	16.85	17.35	16.85	17.11	16.97	637,100
22 Oct 2021	17.04	17.05	16.65	16.78	16.64	694,500
21 Oct 2021	17.09	17.12	16.82	16.98	16.84	193,900
20 Oct 2021	17.12	17.20	16.98	17.09	16.95	272,500
19 Oct 2021	17.28	17.36	17.01	17.08	16.94	556,300
18 Oct 2021	16.85	17.27	16.85	17.20	17.06	89,700
15 Oct 2021	16.96	17.16	16.62	17.06	16.92	90,600
14 Oct 2021	16.81	17.00	16.55	16.88	16.74	76,000
13 Oct 2021	16.80	17.00	16.69	16.83	16.69	189,200
12 Oct 2021	16.30	16.78	16.12	16.78	16.64	163,200
11 Oct 2021	16.34	16.62	16.16	16.24	16.11	117,100
08 Oct 2021	16.30	16.51	16.20	16.37	16.24	85,100
07 Oct 2021	16.29	16.44	16.22	16.30	16.17	187,000
06 Oct 2021	16.24	16.47	16.04	16.14	16.01	337,100
05 Oct 2021	16.51	16.53	16.30	16.35	16.22	94,600
04 Oct 2021	16.62	16.63	16.25	16.32	16.19	153,000
01 Oct 2021	16.43	16.78	16.38	16.62	16.48	245,200
30 Sep 2021	16.58	16.70	16.30	16.33	16.20	115,100
29 Sep 2021	16.89	16.89	16.51	16.55	16.41	198,700
28 Sep 2021	17.22	17.22	16.59	16.79	16.65	229,900
27 Sep 2021	17.01	17.36	16.92	17.30	17.16	111,900
24 Sep 2021	17.09	17.18	16.68	17.04	16.90	139,700
23 Sep 2021	16.71	17.49	16.67	17.13	16.99	199,500
22 Sep 2021	16.62	16.91	16.58	16.67	16.53	117,100
21 Sep 2021	16.93	17.07	16.40	16.52	16.38	197,800
20 Sep 2021	17.31	17.37	16.73	16.81	16.67	313,200
17 Sep 2021	17.26	17.57	17.13	17.56	17.42	285,600
16 Sep 2021	17.05	17.25	16.92	17.19	17.05	162,700
15 Sep 2021	16.95	17.15	16.58	17.09	16.95	171,600
14 Sep 2021	17.10	17.19	16.82	16.91	16.77	125,500
13 Sep 2021	17.41	17.52	16.94	17.15	17.01	260,100
10 Sep 2021	17.57	17.66	17.29	17.38	17.24	325,000
09 Sep 2021	17.07	17.73	16.95	17.48	17.34	230,300
08 Sep 2021	16.86	17.02	16.47	16.99	16.85	282,900
07 Sep 2021	16.29	17.13	16.29	16.57	16.43	445,800
03 Sep 2021	16.17	16.24	16.09	16.20	16.07	39,400
02 Sep 2021	16.22	16.30	16.05	16.25	16.12	144,000
01 Sep 2021	15.85	16.39	15.81	16.23	16.10	222,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Patria Investments Limited (PAX)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)