Pathkey.AI Ltd (ASX:PKY)
Australia · Delayed Price · Currency is AUD 0.0260
-0.0010 (-3.70%)
Sep 29, 2026, 3:09 PM AEST
Pathkey.AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,039,021 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 432,940 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 4,548,822 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 324,896 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,711,528 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 830,705 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,213,181 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,293,606 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 160,808 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 839,819 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 1,743,035 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 2,042,904 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,028,451 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 4,360,007 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.89% | 4,057,828 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 686,346 |
| Sep 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 3,088,249 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 4,090,557 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.76% | 1,798,148 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 1,016,932 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 2,397,954 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.89% | 3,872,218 |
| Aug 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 12,490,520 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 1,035,405 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 2,116,294 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 3,984,880 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 26.47% | 12,082,516 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 5,991,746 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,473,592 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 3,434,709 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 3,361,561 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 9,617,378 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 2,497,219 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 6,533,852 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.35% | 31,104,949 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 2,321,138 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 6,420,803 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.00% | 7,644,124 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 6,715,151 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,071,947 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 2,078,981 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 2,040,807 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 1,188,390 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 2,249,710 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,094,386 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.42% | 4,049,389 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 457,569 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 649,577 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 2,413,768 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 190,562 |