New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202216.5016.9716.4816.7516.75264,400
20 Jan 202216.6717.2716.4516.7016.70243,200
19 Jan 202216.5916.8216.4016.5016.50179,800
18 Jan 202216.6416.7916.4116.4316.43138,000
14 Jan 202216.7616.9216.5716.8616.86148,600
13 Jan 202217.0917.1616.6616.8916.8984,500
12 Jan 202217.0017.3716.9517.0717.07207,600
11 Jan 202216.3516.9416.3516.9116.91252,300
10 Jan 202216.6616.6616.1016.3116.31185,800
07 Jan 202215.7316.5715.6016.4416.44396,200
06 Jan 202216.0116.7115.5715.6215.62164,400
05 Jan 202216.3916.4815.9216.0316.03229,600
04 Jan 202216.4016.4516.2516.3616.36230,500
03 Jan 202216.4016.5816.2616.3916.39140,000
31 Dec 202116.2916.7716.1716.2016.2075,400
30 Dec 202116.5216.6416.2916.3516.35114,500
29 Dec 202116.2916.5116.1716.4116.41190,700
28 Dec 202116.5016.7816.2516.3416.3457,800
27 Dec 202116.5916.6416.4616.5616.5697,200
23 Dec 202116.2916.5316.2116.4716.4789,900
22 Dec 202116.0516.3316.0016.2416.24159,100
21 Dec 202116.0416.1315.7716.0216.02233,800
20 Dec 202116.4316.4315.8415.9215.92266,800
17 Dec 202116.3516.8316.0116.6016.60669,100
16 Dec 202116.8617.0416.5316.5516.55195,200
15 Dec 202115.9816.8815.9816.8316.83257,500
14 Dec 202116.3716.8016.3716.4716.47158,200
13 Dec 202116.2916.7916.2916.4516.45308,500
10 Dec 202116.7316.7316.1016.1916.19538,100
09 Dec 202116.8016.8416.5116.6016.60100,000
08 Dec 202116.9017.1916.3916.8916.89388,800
07 Dec 202116.4017.2716.4016.8216.82231,800
06 Dec 202116.5716.9016.4316.7116.71183,000
03 Dec 202117.0017.2016.4916.5616.56234,500
02 Dec 202116.6917.0816.6716.8716.87235,200
01 Dec 202117.0717.0816.6616.7316.73406,100
01 Dec 20210.14 Dividend
30 Nov 202117.4517.7716.9917.0816.94275,500
29 Nov 202118.1018.1117.5017.5717.43281,900
26 Nov 202117.8817.9017.5017.7617.61128,300
24 Nov 202118.0518.2717.8518.1417.99102,100
23 Nov 202118.3418.3417.8018.1518.00254,900
22 Nov 202119.2719.2718.2918.3618.21247,600
19 Nov 202118.9419.0118.5118.8318.68191,300
18 Nov 202119.0019.4918.6219.0718.91265,200
17 Nov 202118.2818.6517.9517.9817.83173,400
16 Nov 202118.5918.5918.1818.2618.11182,300
15 Nov 202118.7218.7318.4918.5818.43114,200
12 Nov 202118.2518.5418.2518.5018.35130,100
11 Nov 202118.3318.4818.1018.2518.1063,700
10 Nov 202118.3518.5918.2518.3218.17110,500
09 Nov 202118.4418.6318.2518.4318.28105,500
08 Nov 202118.5918.6418.3018.4318.28122,600
05 Nov 202118.4218.5118.2818.4918.34133,400
04 Nov 202118.8318.8318.3318.4018.25185,100
03 Nov 202118.6918.8718.5518.8118.66173,900
02 Nov 202118.1918.6418.1018.6218.47298,200
01 Nov 202117.2218.2517.2218.2418.09452,500
29 Oct 202117.1917.2717.1617.1617.02267,200
28 Oct 202117.2117.2517.1617.2317.08118,800
27 Oct 202117.2817.4117.0917.1917.05287,800
26 Oct 202117.1217.4117.0817.2417.10506,800
25 Oct 202116.8517.3516.8517.1116.97637,100
22 Oct 202117.0417.0516.6516.7816.64694,500
21 Oct 202117.0917.1216.8216.9816.84193,900
20 Oct 202117.1217.2016.9817.0916.95272,500
19 Oct 202117.2817.3617.0117.0816.94556,300
18 Oct 202116.8517.2716.8517.2017.0689,700
15 Oct 202116.9617.1616.6217.0616.9290,600
14 Oct 202116.8117.0016.5516.8816.7476,000
13 Oct 202116.8017.0016.6916.8316.69189,200
12 Oct 202116.3016.7816.1216.7816.64163,200
11 Oct 202116.3416.6216.1616.2416.11117,100
08 Oct 202116.3016.5116.2016.3716.2485,100
07 Oct 202116.2916.4416.2216.3016.17187,000
06 Oct 202116.2416.4716.0416.1416.01337,100
05 Oct 202116.5116.5316.3016.3516.2294,600
04 Oct 202116.6216.6316.2516.3216.19153,000
01 Oct 202116.4316.7816.3816.6216.48245,200
30 Sep 202116.5816.7016.3016.3316.20115,100
29 Sep 202116.8916.8916.5116.5516.41198,700
28 Sep 202117.2217.2216.5916.7916.65229,900
27 Sep 202117.0117.3616.9217.3017.16111,900
24 Sep 202117.0917.1816.6817.0416.90139,700
23 Sep 202116.7117.4916.6717.1316.99199,500
22 Sep 202116.6216.9116.5816.6716.53117,100
21 Sep 202116.9317.0716.4016.5216.38197,800
20 Sep 202117.3117.3716.7316.8116.67313,200
17 Sep 202117.2617.5717.1317.5617.42285,600
16 Sep 202117.0517.2516.9217.1917.05162,700
15 Sep 202116.9517.1516.5817.0916.95171,600
14 Sep 202117.1017.1916.8216.9116.77125,500
13 Sep 202117.4117.5216.9417.1517.01260,100
10 Sep 202117.5717.6617.2917.3817.24325,000
09 Sep 202117.0717.7316.9517.4817.34230,300
08 Sep 202116.8617.0216.4716.9916.85282,900
07 Sep 202116.2917.1316.2916.5716.43445,800
03 Sep 202116.1716.2416.0916.2016.0739,400
02 Sep 202116.2216.3016.0516.2516.12144,000
01 Sep 202115.8516.3915.8116.2316.10222,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...