New Zealand markets close in 2 hours 18 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202213.3113.7713.1913.7313.73144,600
30 Sept 202213.0713.4912.9713.0513.05143,700
29 Sept 202213.1313.3712.9913.1613.16120,800
28 Sept 202212.8613.5012.8113.3613.36170,800
27 Sept 202212.9113.2112.6712.7812.78418,100
26 Sept 202212.9613.2012.4312.8112.81733,600
23 Sept 202213.4113.4112.9513.1513.15418,600
22 Sept 202213.6613.8213.4513.6513.65149,600
21 Sept 202213.6814.0613.5413.6613.66324,200
20 Sept 202213.5413.6313.2513.5113.51512,700
19 Sept 202213.3413.6813.3413.6513.65160,400
16 Sept 202213.5813.7713.2013.6513.65399,900
15 Sept 202213.6314.0013.5113.8613.86232,900
14 Sept 202213.7713.8813.5413.7613.76254,800
13 Sept 202214.1814.2413.0913.6613.661,622,900
12 Sept 202214.6515.1314.6514.9914.9990,400
09 Sept 202214.3714.7214.3314.6514.6560,100
08 Sept 202213.7714.3113.5914.1914.1984,200
07 Sept 202213.7514.2513.4813.9013.90115,200
06 Sept 202213.7214.2113.5813.8413.84184,200
02 Sept 202213.8614.0513.5513.6913.69118,600
01 Sept 202214.1414.1413.4213.7913.79151,900
01 Sept 20220.169 Dividend
31 Aug 202214.1514.6914.1514.4514.28133,700
30 Aug 202214.1914.9014.0614.1814.0148,100
29 Aug 202214.2514.4913.9914.1013.9481,300
26 Aug 202214.8614.8614.3414.3714.2077,400
25 Aug 202214.7314.8114.5914.7614.5958,300
24 Aug 202214.9315.0514.5714.5714.4077,600
23 Aug 202214.5414.9414.4114.8514.6866,800
22 Aug 202214.5214.6014.3514.5114.3490,200
19 Aug 202214.9914.9914.5814.7414.5753,500
18 Aug 202215.0015.2314.9215.1214.9468,300
17 Aug 202214.8715.1014.8215.0014.8248,700
16 Aug 202215.0815.3014.8015.0014.8257,300
15 Aug 202214.7515.2114.7015.1114.9388,700
12 Aug 202214.6614.8014.5114.7114.5488,700
11 Aug 202214.7414.8814.5114.6614.49187,000
10 Aug 202214.2814.9914.2814.6914.52178,900
09 Aug 202214.9115.1013.7414.2614.09319,900
08 Aug 202215.0415.3914.8815.3815.20206,000
05 Aug 202214.5115.0314.4114.9914.81104,900
04 Aug 202214.5714.7814.4814.7114.54115,400
03 Aug 202214.6114.6714.2714.5714.40131,900
02 Aug 202214.4814.5614.1114.4614.29132,600
01 Aug 202214.3814.3814.0214.2614.0960,700
29 Jul 202214.4014.5214.2614.4114.24118,500
28 Jul 202213.9914.3113.8414.3114.14119,700
27 Jul 202213.6113.8913.5413.8213.66130,300
26 Jul 202213.5413.6013.3613.4613.3064,500
25 Jul 202213.5913.6813.4713.5813.4264,000
22 Jul 202213.4813.8413.3713.5013.34110,400
21 Jul 202213.6413.7813.5213.5213.36175,900
20 Jul 202213.4313.6413.0313.6413.48269,000
19 Jul 202213.0413.4012.9013.3613.20155,000
18 Jul 202212.9513.4112.8112.8612.71118,200
15 Jul 202212.8813.0312.7012.8312.68134,900
14 Jul 202212.8713.0312.5112.7312.58166,100
13 Jul 202213.6513.9112.9913.0112.86145,100
12 Jul 202213.5513.8713.5213.6513.49126,300
11 Jul 202213.8014.3113.5313.6013.4481,700
08 Jul 202213.9413.9513.6013.8513.69112,800
07 Jul 202213.5814.0013.5813.9513.79125,500
06 Jul 202213.5413.6713.4313.5013.34175,400
05 Jul 202213.2613.5613.1313.5413.3874,900
01 Jul 202213.1113.5613.1113.5513.39119,200
30 Jun 202213.1413.4812.9013.2213.07170,000
29 Jun 202213.2413.4913.0713.2613.10181,900
28 Jun 202213.5613.9313.2013.4013.24239,500
27 Jun 202213.7914.0213.3213.4213.26208,200
24 Jun 202213.3813.7413.1113.6613.50260,800
23 Jun 202213.1113.3512.8113.2113.06173,400
22 Jun 202212.9813.1712.8613.0812.93109,200
21 Jun 202213.2713.9113.0113.0112.86214,200
17 Jun 202212.8313.6812.7213.1312.98407,600
16 Jun 202213.2513.2612.7412.8112.66217,200
15 Jun 202213.5513.8013.3313.6813.52273,500
14 Jun 202213.5213.8113.3013.4613.30357,300
13 Jun 202214.5114.5413.4913.5213.36347,300
10 Jun 202215.0015.3914.7414.8114.64232,800
09 Jun 202215.3015.5215.0915.1714.99182,700
08 Jun 202215.6415.7815.3115.3515.18240,400
07 Jun 202215.4015.7315.3015.6415.46433,000
06 Jun 202216.1816.1814.8815.2615.08913,100
03 Jun 202216.2916.3816.0216.0715.88148,900
02 Jun 202216.3416.4516.1716.4316.24217,600
01 Jun 202216.4316.6116.1916.3116.12196,300
01 Jun 20220.202 Dividend
31 May 202216.8316.8616.4216.4516.06238,400
27 May 202216.7817.0716.7016.9016.50270,300
26 May 202216.4016.8116.3616.7216.32353,200
25 May 202216.3916.7416.2116.3115.92227,700
24 May 202216.5916.5916.2316.3615.97219,800
23 May 202217.2517.4016.6316.7416.34184,500
20 May 202217.0917.1116.6817.0516.64142,700
19 May 202216.7417.0516.7416.9216.52165,400
18 May 202217.1817.6516.8916.9016.50205,400
17 May 202217.0217.3817.0217.3216.91287,100
16 May 202216.5016.9216.4716.7816.38317,900
13 May 202215.9116.7215.8716.6216.22237,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...