Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.73

+0.68

(+5.21%)

At close: 04:00PM EDT

13.73

0.00

(0.00%)

After hours:

04:00PM EDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	13.31	13.77	13.19	13.73	13.73	144,600
30 Sept 2022	13.07	13.49	12.97	13.05	13.05	143,700
29 Sept 2022	13.13	13.37	12.99	13.16	13.16	120,800
28 Sept 2022	12.86	13.50	12.81	13.36	13.36	170,800
27 Sept 2022	12.91	13.21	12.67	12.78	12.78	418,100
26 Sept 2022	12.96	13.20	12.43	12.81	12.81	733,600
23 Sept 2022	13.41	13.41	12.95	13.15	13.15	418,600
22 Sept 2022	13.66	13.82	13.45	13.65	13.65	149,600
21 Sept 2022	13.68	14.06	13.54	13.66	13.66	324,200
20 Sept 2022	13.54	13.63	13.25	13.51	13.51	512,700
19 Sept 2022	13.34	13.68	13.34	13.65	13.65	160,400
16 Sept 2022	13.58	13.77	13.20	13.65	13.65	399,900
15 Sept 2022	13.63	14.00	13.51	13.86	13.86	232,900
14 Sept 2022	13.77	13.88	13.54	13.76	13.76	254,800
13 Sept 2022	14.18	14.24	13.09	13.66	13.66	1,622,900
12 Sept 2022	14.65	15.13	14.65	14.99	14.99	90,400
09 Sept 2022	14.37	14.72	14.33	14.65	14.65	60,100
08 Sept 2022	13.77	14.31	13.59	14.19	14.19	84,200
07 Sept 2022	13.75	14.25	13.48	13.90	13.90	115,200
06 Sept 2022	13.72	14.21	13.58	13.84	13.84	184,200
02 Sept 2022	13.86	14.05	13.55	13.69	13.69	118,600
01 Sept 2022	14.14	14.14	13.42	13.79	13.79	151,900
01 Sept 2022	0.169 Dividend
31 Aug 2022	14.15	14.69	14.15	14.45	14.28	133,700
30 Aug 2022	14.19	14.90	14.06	14.18	14.01	48,100
29 Aug 2022	14.25	14.49	13.99	14.10	13.94	81,300
26 Aug 2022	14.86	14.86	14.34	14.37	14.20	77,400
25 Aug 2022	14.73	14.81	14.59	14.76	14.59	58,300
24 Aug 2022	14.93	15.05	14.57	14.57	14.40	77,600
23 Aug 2022	14.54	14.94	14.41	14.85	14.68	66,800
22 Aug 2022	14.52	14.60	14.35	14.51	14.34	90,200
19 Aug 2022	14.99	14.99	14.58	14.74	14.57	53,500
18 Aug 2022	15.00	15.23	14.92	15.12	14.94	68,300
17 Aug 2022	14.87	15.10	14.82	15.00	14.82	48,700
16 Aug 2022	15.08	15.30	14.80	15.00	14.82	57,300
15 Aug 2022	14.75	15.21	14.70	15.11	14.93	88,700
12 Aug 2022	14.66	14.80	14.51	14.71	14.54	88,700
11 Aug 2022	14.74	14.88	14.51	14.66	14.49	187,000
10 Aug 2022	14.28	14.99	14.28	14.69	14.52	178,900
09 Aug 2022	14.91	15.10	13.74	14.26	14.09	319,900
08 Aug 2022	15.04	15.39	14.88	15.38	15.20	206,000
05 Aug 2022	14.51	15.03	14.41	14.99	14.81	104,900
04 Aug 2022	14.57	14.78	14.48	14.71	14.54	115,400
03 Aug 2022	14.61	14.67	14.27	14.57	14.40	131,900
02 Aug 2022	14.48	14.56	14.11	14.46	14.29	132,600
01 Aug 2022	14.38	14.38	14.02	14.26	14.09	60,700
29 Jul 2022	14.40	14.52	14.26	14.41	14.24	118,500
28 Jul 2022	13.99	14.31	13.84	14.31	14.14	119,700
27 Jul 2022	13.61	13.89	13.54	13.82	13.66	130,300
26 Jul 2022	13.54	13.60	13.36	13.46	13.30	64,500
25 Jul 2022	13.59	13.68	13.47	13.58	13.42	64,000
22 Jul 2022	13.48	13.84	13.37	13.50	13.34	110,400
21 Jul 2022	13.64	13.78	13.52	13.52	13.36	175,900
20 Jul 2022	13.43	13.64	13.03	13.64	13.48	269,000
19 Jul 2022	13.04	13.40	12.90	13.36	13.20	155,000
18 Jul 2022	12.95	13.41	12.81	12.86	12.71	118,200
15 Jul 2022	12.88	13.03	12.70	12.83	12.68	134,900
14 Jul 2022	12.87	13.03	12.51	12.73	12.58	166,100
13 Jul 2022	13.65	13.91	12.99	13.01	12.86	145,100
12 Jul 2022	13.55	13.87	13.52	13.65	13.49	126,300
11 Jul 2022	13.80	14.31	13.53	13.60	13.44	81,700
08 Jul 2022	13.94	13.95	13.60	13.85	13.69	112,800
07 Jul 2022	13.58	14.00	13.58	13.95	13.79	125,500
06 Jul 2022	13.54	13.67	13.43	13.50	13.34	175,400
05 Jul 2022	13.26	13.56	13.13	13.54	13.38	74,900
01 Jul 2022	13.11	13.56	13.11	13.55	13.39	119,200
30 Jun 2022	13.14	13.48	12.90	13.22	13.07	170,000
29 Jun 2022	13.24	13.49	13.07	13.26	13.10	181,900
28 Jun 2022	13.56	13.93	13.20	13.40	13.24	239,500
27 Jun 2022	13.79	14.02	13.32	13.42	13.26	208,200
24 Jun 2022	13.38	13.74	13.11	13.66	13.50	260,800
23 Jun 2022	13.11	13.35	12.81	13.21	13.06	173,400
22 Jun 2022	12.98	13.17	12.86	13.08	12.93	109,200
21 Jun 2022	13.27	13.91	13.01	13.01	12.86	214,200
17 Jun 2022	12.83	13.68	12.72	13.13	12.98	407,600
16 Jun 2022	13.25	13.26	12.74	12.81	12.66	217,200
15 Jun 2022	13.55	13.80	13.33	13.68	13.52	273,500
14 Jun 2022	13.52	13.81	13.30	13.46	13.30	357,300
13 Jun 2022	14.51	14.54	13.49	13.52	13.36	347,300
10 Jun 2022	15.00	15.39	14.74	14.81	14.64	232,800
09 Jun 2022	15.30	15.52	15.09	15.17	14.99	182,700
08 Jun 2022	15.64	15.78	15.31	15.35	15.18	240,400
07 Jun 2022	15.40	15.73	15.30	15.64	15.46	433,000
06 Jun 2022	16.18	16.18	14.88	15.26	15.08	913,100
03 Jun 2022	16.29	16.38	16.02	16.07	15.88	148,900
02 Jun 2022	16.34	16.45	16.17	16.43	16.24	217,600
01 Jun 2022	16.43	16.61	16.19	16.31	16.12	196,300
01 Jun 2022	0.202 Dividend
31 May 2022	16.83	16.86	16.42	16.45	16.06	238,400
27 May 2022	16.78	17.07	16.70	16.90	16.50	270,300
26 May 2022	16.40	16.81	16.36	16.72	16.32	353,200
25 May 2022	16.39	16.74	16.21	16.31	15.92	227,700
24 May 2022	16.59	16.59	16.23	16.36	15.97	219,800
23 May 2022	17.25	17.40	16.63	16.74	16.34	184,500
20 May 2022	17.09	17.11	16.68	17.05	16.64	142,700
19 May 2022	16.74	17.05	16.74	16.92	16.52	165,400
18 May 2022	17.18	17.65	16.89	16.90	16.50	205,400
17 May 2022	17.02	17.38	17.02	17.32	16.91	287,100
16 May 2022	16.50	16.92	16.47	16.78	16.38	317,900
13 May 2022	15.91	16.72	15.87	16.62	16.22	237,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,036.73+77.28(+0.71%)

NZD/USD0.5714-0.0011(-0.20%)

NZD/EUR0.5814-0.0005(-0.08%)

ALL ORDS6,820.50+164.10(+2.47%)

ASX 2006,620.80+163.90(+2.54%)

OIL83.88+0.25(+0.30%)

Patria Investments Limited (PAX)

NZX 50
11,036.73
+77.28(+0.71%)

NZD/USD
0.5714
-0.0011(-0.20%)

NZD/EUR
0.5814
-0.0005(-0.08%)

ALL ORDS
6,820.50
+164.10(+2.47%)

ASX 200
6,620.80
+163.90(+2.54%)

OIL
83.88
+0.25(+0.30%)