Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.94

+0.03

(+0.19%)

At close: 04:00PM EST

16.25

+0.31

(+1.94%)

After hours:

06:08PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	15.78	16.07	15.58	15.94	15.94	83,300
02 Feb 2023	15.51	15.98	15.51	15.91	15.91	158,000
01 Feb 2023	15.40	15.54	15.16	15.50	15.50	145,500
31 Jan 2023	15.45	15.89	15.36	15.43	15.43	191,800
30 Jan 2023	15.51	15.75	15.42	15.43	15.43	58,600
27 Jan 2023	15.46	15.67	15.45	15.65	15.65	69,100
26 Jan 2023	15.53	15.65	15.35	15.50	15.50	87,600
25 Jan 2023	15.40	15.58	15.29	15.41	15.41	48,000
24 Jan 2023	15.37	15.54	15.35	15.45	15.45	74,300
23 Jan 2023	15.26	15.49	15.18	15.49	15.49	101,500
20 Jan 2023	15.15	15.31	15.08	15.21	15.21	44,900
19 Jan 2023	15.08	15.29	14.92	15.11	15.11	70,500
18 Jan 2023	15.05	15.25	15.02	15.05	15.05	97,700
17 Jan 2023	14.99	15.05	14.69	14.96	14.96	203,000
13 Jan 2023	15.03	15.17	14.97	15.06	15.06	116,200
12 Jan 2023	14.78	15.12	14.55	15.11	15.11	118,900
11 Jan 2023	14.48	14.93	14.46	14.77	14.77	118,100
10 Jan 2023	14.46	14.61	14.29	14.42	14.42	169,800
09 Jan 2023	14.16	14.50	14.05	14.25	14.25	234,800
06 Jan 2023	14.03	14.25	13.95	14.08	14.08	95,800
05 Jan 2023	14.03	14.08	13.88	13.96	13.96	57,900
04 Jan 2023	13.89	14.14	13.75	14.10	14.10	142,900
03 Jan 2023	14.09	14.28	13.72	13.83	13.83	131,000
30 Dec 2022	13.80	14.11	13.75	13.93	13.93	144,300
29 Dec 2022	13.58	13.97	13.50	13.86	13.86	120,600
28 Dec 2022	13.43	13.65	13.40	13.45	13.45	129,700
27 Dec 2022	13.66	13.71	13.38	13.38	13.38	98,400
23 Dec 2022	13.56	13.73	13.41	13.69	13.69	140,000
22 Dec 2022	13.73	13.81	13.40	13.56	13.56	183,000
21 Dec 2022	13.73	14.13	13.73	13.77	13.77	127,700
20 Dec 2022	13.38	13.73	13.34	13.56	13.56	213,100
19 Dec 2022	13.72	13.72	13.31	13.40	13.40	162,800
16 Dec 2022	13.58	13.65	13.29	13.62	13.62	305,400
15 Dec 2022	14.00	14.00	13.45	13.62	13.62	190,500
14 Dec 2022	13.46	14.02	13.21	13.92	13.92	504,100
13 Dec 2022	13.74	14.03	13.49	13.54	13.54	216,100
12 Dec 2022	13.51	13.68	13.37	13.40	13.40	163,700
09 Dec 2022	13.93	14.03	13.61	13.61	13.61	94,500
08 Dec 2022	13.68	14.01	13.68	13.94	13.94	157,300
07 Dec 2022	13.75	13.87	13.39	13.55	13.55	206,200
06 Dec 2022	13.40	14.20	13.37	13.80	13.80	250,400
05 Dec 2022	13.55	13.55	13.09	13.23	13.23	161,000
02 Dec 2022	13.55	13.70	13.47	13.61	13.61	189,000
01 Dec 2022	13.62	13.74	13.32	13.54	13.54	160,700
30 Nov 2022	13.37	13.68	13.26	13.65	13.65	219,300
29 Nov 2022	13.16	13.49	13.00	13.37	13.37	107,800
28 Nov 2022	13.19	13.42	13.18	13.21	13.21	196,100
25 Nov 2022	13.30	13.40	12.92	13.25	13.25	149,000
23 Nov 2022	13.00	13.37	12.98	13.36	13.36	181,000
22 Nov 2022	13.16	13.16	12.96	13.06	13.06	116,600
21 Nov 2022	13.10	13.13	12.90	13.09	13.09	255,900
18 Nov 2022	13.09	13.44	12.86	13.10	13.10	232,200
17 Nov 2022	13.41	13.46	12.99	13.04	13.04	543,700
16 Nov 2022	13.70	13.70	13.45	13.53	13.53	95,600
15 Nov 2022	13.71	14.00	13.67	13.74	13.74	109,500
14 Nov 2022	13.54	13.82	13.13	13.68	13.68	163,000
14 Nov 2022	0.171 Dividend
11 Nov 2022	14.01	14.32	13.77	13.77	13.60	207,900
10 Nov 2022	13.96	14.17	13.70	13.84	13.67	382,500
09 Nov 2022	13.85	14.15	13.59	13.62	13.45	152,700
08 Nov 2022	14.05	14.05	13.61	13.94	13.77	189,900
07 Nov 2022	14.24	14.27	13.91	14.05	13.88	184,300
04 Nov 2022	14.20	14.20	13.86	14.12	13.94	189,900
03 Nov 2022	14.34	14.64	13.81	14.14	13.96	213,400
02 Nov 2022	14.53	14.70	14.16	14.29	14.11	140,100
01 Nov 2022	14.31	14.69	14.30	14.61	14.43	137,400
31 Oct 2022	13.89	14.30	13.57	14.22	14.04	319,400
28 Oct 2022	13.57	14.02	13.54	13.95	13.78	302,200
27 Oct 2022	13.20	13.83	13.12	13.50	13.33	316,900
26 Oct 2022	13.26	13.30	12.97	13.03	12.87	175,000
25 Oct 2022	12.51	13.25	12.50	13.19	13.03	291,000
24 Oct 2022	12.83	12.83	12.25	12.40	12.25	209,300
21 Oct 2022	12.72	12.95	12.43	12.85	12.69	155,200
20 Oct 2022	12.98	13.13	12.71	12.80	12.64	165,700
19 Oct 2022	13.05	13.05	12.71	12.90	12.74	180,400
18 Oct 2022	13.25	13.25	12.97	13.09	12.93	208,200
17 Oct 2022	12.85	13.07	12.82	12.99	12.83	88,600
14 Oct 2022	13.10	13.20	12.57	12.65	12.49	108,400
13 Oct 2022	12.76	13.24	12.50	13.04	12.88	117,100
12 Oct 2022	12.99	13.02	12.83	13.02	12.86	118,200
11 Oct 2022	13.16	13.23	12.95	13.03	12.87	99,900
10 Oct 2022	13.56	13.63	13.06	13.20	13.04	120,000
07 Oct 2022	13.76	13.95	13.44	13.52	13.35	148,400
06 Oct 2022	13.76	13.98	13.75	13.87	13.70	55,700
05 Oct 2022	13.75	13.93	13.62	13.87	13.70	85,800
04 Oct 2022	14.00	14.25	13.88	14.00	13.83	88,500
03 Oct 2022	13.31	13.77	13.19	13.73	13.56	144,600
30 Sept 2022	13.07	13.49	12.97	13.05	12.89	143,700
29 Sept 2022	13.13	13.37	12.99	13.16	13.00	120,800
28 Sept 2022	12.86	13.50	12.81	13.36	13.19	170,800
27 Sept 2022	12.91	13.21	12.67	12.78	12.62	418,100
26 Sept 2022	12.96	13.20	12.43	12.81	12.65	733,600
23 Sept 2022	13.41	13.41	12.95	13.15	12.99	419,100
22 Sept 2022	13.66	13.82	13.45	13.65	13.48	149,600
21 Sept 2022	13.68	14.06	13.54	13.66	13.49	324,200
20 Sept 2022	13.54	13.63	13.25	13.51	13.34	512,700
19 Sept 2022	13.34	13.68	13.34	13.65	13.48	160,400
16 Sept 2022	13.58	13.77	13.20	13.65	13.48	399,900
15 Sept 2022	13.63	14.00	13.51	13.86	13.69	232,900
14 Sept 2022	13.77	13.88	13.54	13.76	13.59	254,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.95(+0.37%)

NZD/USD0.6327-0.0003(-0.04%)

ALL ORDS7,745.90-25.90(-0.33%)

OIL73.83+0.44(+0.60%)

GOLD1,889.30+12.70(+0.68%)

Patria Investments Limited (PAX)

NZX 50
12,197.15
+44.95(+0.37%)

NZD/USD
0.6327
-0.0003(-0.04%)

ALL ORDS
7,745.90
-25.90(-0.33%)

OIL
73.83
+0.44(+0.60%)

GOLD
1,889.30
+12.70(+0.68%)