New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202315.7816.0715.5815.9415.9483,300
02 Feb 202315.5115.9815.5115.9115.91158,000
01 Feb 202315.4015.5415.1615.5015.50145,500
31 Jan 202315.4515.8915.3615.4315.43191,800
30 Jan 202315.5115.7515.4215.4315.4358,600
27 Jan 202315.4615.6715.4515.6515.6569,100
26 Jan 202315.5315.6515.3515.5015.5087,600
25 Jan 202315.4015.5815.2915.4115.4148,000
24 Jan 202315.3715.5415.3515.4515.4574,300
23 Jan 202315.2615.4915.1815.4915.49101,500
20 Jan 202315.1515.3115.0815.2115.2144,900
19 Jan 202315.0815.2914.9215.1115.1170,500
18 Jan 202315.0515.2515.0215.0515.0597,700
17 Jan 202314.9915.0514.6914.9614.96203,000
13 Jan 202315.0315.1714.9715.0615.06116,200
12 Jan 202314.7815.1214.5515.1115.11118,900
11 Jan 202314.4814.9314.4614.7714.77118,100
10 Jan 202314.4614.6114.2914.4214.42169,800
09 Jan 202314.1614.5014.0514.2514.25234,800
06 Jan 202314.0314.2513.9514.0814.0895,800
05 Jan 202314.0314.0813.8813.9613.9657,900
04 Jan 202313.8914.1413.7514.1014.10142,900
03 Jan 202314.0914.2813.7213.8313.83131,000
30 Dec 202213.8014.1113.7513.9313.93144,300
29 Dec 202213.5813.9713.5013.8613.86120,600
28 Dec 202213.4313.6513.4013.4513.45129,700
27 Dec 202213.6613.7113.3813.3813.3898,400
23 Dec 202213.5613.7313.4113.6913.69140,000
22 Dec 202213.7313.8113.4013.5613.56183,000
21 Dec 202213.7314.1313.7313.7713.77127,700
20 Dec 202213.3813.7313.3413.5613.56213,100
19 Dec 202213.7213.7213.3113.4013.40162,800
16 Dec 202213.5813.6513.2913.6213.62305,400
15 Dec 202214.0014.0013.4513.6213.62190,500
14 Dec 202213.4614.0213.2113.9213.92504,100
13 Dec 202213.7414.0313.4913.5413.54216,100
12 Dec 202213.5113.6813.3713.4013.40163,700
09 Dec 202213.9314.0313.6113.6113.6194,500
08 Dec 202213.6814.0113.6813.9413.94157,300
07 Dec 202213.7513.8713.3913.5513.55206,200
06 Dec 202213.4014.2013.3713.8013.80250,400
05 Dec 202213.5513.5513.0913.2313.23161,000
02 Dec 202213.5513.7013.4713.6113.61189,000
01 Dec 202213.6213.7413.3213.5413.54160,700
30 Nov 202213.3713.6813.2613.6513.65219,300
29 Nov 202213.1613.4913.0013.3713.37107,800
28 Nov 202213.1913.4213.1813.2113.21196,100
25 Nov 202213.3013.4012.9213.2513.25149,000
23 Nov 202213.0013.3712.9813.3613.36181,000
22 Nov 202213.1613.1612.9613.0613.06116,600
21 Nov 202213.1013.1312.9013.0913.09255,900
18 Nov 202213.0913.4412.8613.1013.10232,200
17 Nov 202213.4113.4612.9913.0413.04543,700
16 Nov 202213.7013.7013.4513.5313.5395,600
15 Nov 202213.7114.0013.6713.7413.74109,500
14 Nov 202213.5413.8213.1313.6813.68163,000
14 Nov 20220.171 Dividend
11 Nov 202214.0114.3213.7713.7713.60207,900
10 Nov 202213.9614.1713.7013.8413.67382,500
09 Nov 202213.8514.1513.5913.6213.45152,700
08 Nov 202214.0514.0513.6113.9413.77189,900
07 Nov 202214.2414.2713.9114.0513.88184,300
04 Nov 202214.2014.2013.8614.1213.94189,900
03 Nov 202214.3414.6413.8114.1413.96213,400
02 Nov 202214.5314.7014.1614.2914.11140,100
01 Nov 202214.3114.6914.3014.6114.43137,400
31 Oct 202213.8914.3013.5714.2214.04319,400
28 Oct 202213.5714.0213.5413.9513.78302,200
27 Oct 202213.2013.8313.1213.5013.33316,900
26 Oct 202213.2613.3012.9713.0312.87175,000
25 Oct 202212.5113.2512.5013.1913.03291,000
24 Oct 202212.8312.8312.2512.4012.25209,300
21 Oct 202212.7212.9512.4312.8512.69155,200
20 Oct 202212.9813.1312.7112.8012.64165,700
19 Oct 202213.0513.0512.7112.9012.74180,400
18 Oct 202213.2513.2512.9713.0912.93208,200
17 Oct 202212.8513.0712.8212.9912.8388,600
14 Oct 202213.1013.2012.5712.6512.49108,400
13 Oct 202212.7613.2412.5013.0412.88117,100
12 Oct 202212.9913.0212.8313.0212.86118,200
11 Oct 202213.1613.2312.9513.0312.8799,900
10 Oct 202213.5613.6313.0613.2013.04120,000
07 Oct 202213.7613.9513.4413.5213.35148,400
06 Oct 202213.7613.9813.7513.8713.7055,700
05 Oct 202213.7513.9313.6213.8713.7085,800
04 Oct 202214.0014.2513.8814.0013.8388,500
03 Oct 202213.3113.7713.1913.7313.56144,600
30 Sept 202213.0713.4912.9713.0512.89143,700
29 Sept 202213.1313.3712.9913.1613.00120,800
28 Sept 202212.8613.5012.8113.3613.19170,800
27 Sept 202212.9113.2112.6712.7812.62418,100
26 Sept 202212.9613.2012.4312.8112.65733,600
23 Sept 202213.4113.4112.9513.1512.99419,100
22 Sept 202213.6613.8213.4513.6513.48149,600
21 Sept 202213.6814.0613.5413.6613.49324,200
20 Sept 202213.5413.6313.2513.5113.34512,700
19 Sept 202213.3413.6813.3413.6513.48160,400
16 Sept 202213.5813.7713.2013.6513.48399,900
15 Sept 202213.6314.0013.5113.8613.69232,900
14 Sept 202213.7713.8813.5413.7613.59254,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...