Skip to main content
Pathkey.AI Ltd (ASX:PKY)
Australia flag Australia · Delayed Price · Currency is AUD
0.0520
+0.0110 (26.83%)
Apr 29, 2026, 4:11 PM AEST

Pathkey.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.040.050.040.040.0410.81%7,992,796
Apr 24, 20260.030.040.030.040.0423.33%6,783,272
Apr 23, 20260.030.030.030.030.03-3.23%1,020,483
Apr 22, 20260.030.030.030.030.033.33%216,986
Apr 21, 20260.030.030.030.030.03-826,459
Apr 20, 20260.030.030.030.030.03-1,174,366
Apr 17, 20260.030.030.030.030.03-5,421,159
Apr 16, 20260.030.030.030.030.033.45%3,284,409
Apr 15, 20260.020.030.020.030.0326.09%2,161,395
Apr 14, 20260.020.020.020.020.02-92,885
Apr 10, 20260.020.020.020.020.02-221,600
Apr 9, 20260.020.020.020.020.024.55%163,432
Apr 8, 20260.020.020.020.020.02-23,581
Apr 7, 20260.020.020.020.020.02-22,358
Apr 2, 20260.020.020.020.020.02-4.35%279,721
Apr 1, 20260.020.020.020.020.02-4.17%1,290,924
Mar 31, 20260.020.020.020.020.024.35%73,000
Mar 27, 20260.020.020.020.020.024.55%18,436
Mar 26, 20260.020.020.020.020.02-12,710
Mar 25, 20260.020.020.020.020.02-372,735
Mar 24, 20260.020.020.020.020.02-400,000
Mar 23, 20260.030.030.020.020.02-15.38%2,264,110
Mar 20, 20260.030.030.030.030.0313.04%1,647,211
Mar 19, 20260.020.020.020.020.02-1,469,438
Mar 18, 20260.020.020.020.020.029.52%164,248
Mar 17, 20260.020.020.020.020.02-869,403
Mar 16, 20260.030.030.020.020.02-12.50%2,733,685
Mar 13, 20260.020.020.020.020.02-4.00%540,533
Mar 12, 20260.020.030.020.030.034.17%654
Mar 11, 20260.030.030.020.020.02-7.69%1,144,699
Mar 10, 20260.020.030.020.030.0318.18%1,012,102
Mar 9, 20260.020.020.020.020.02-8.33%196,712
Mar 6, 20260.020.020.020.020.02-377,928
Mar 5, 20260.030.030.020.020.02-4.00%885,540
Mar 4, 20260.030.030.020.030.03-38,121
Mar 3, 20260.030.030.030.030.03-7.41%805,910
Mar 2, 20260.030.030.030.030.03-469,230
Feb 27, 20260.030.030.030.030.03-3.57%3,900,813
Feb 26, 20260.030.030.030.030.03-3.45%1,921,976
Feb 25, 20260.030.030.030.030.033.57%1,593,719
Feb 24, 20260.030.030.030.030.03-3.45%2,645,310
Feb 23, 20260.030.030.030.030.033.57%1,541,256
Feb 20, 20260.030.030.030.030.033.70%3,978,624
Feb 19, 20260.030.030.030.030.03-10.00%3,435,936
Feb 18, 20260.030.030.030.030.0330.43%12,363,520
Feb 17, 20260.020.030.020.020.029.52%1,277,312
Feb 16, 20260.020.030.020.020.025.00%2,788,647
Feb 13, 20260.020.020.020.020.0211.11%345,454
Feb 12, 20260.020.020.020.020.02-5.26%482,140
Feb 11, 20260.020.020.020.020.025.56%750,864
Feb 10, 20260.020.020.020.020.02-290,714
Feb 9, 20260.020.020.020.020.02-10.00%959,286
Feb 6, 20260.020.020.020.020.0211.11%3,222,595
Feb 5, 20260.020.020.020.020.02-10.00%5,565,630
Feb 4, 20260.020.020.020.020.02-168,692
Feb 2, 20260.020.020.020.020.02-299,407
Jan 30, 20260.020.020.020.020.02-468,924
Jan 29, 20260.020.020.020.020.025.26%275,391
Jan 28, 20260.020.020.020.020.02-153,799
Jan 27, 20260.020.020.020.020.02-5.00%3,500
Jan 22, 20260.020.020.020.020.02-4.76%14,644
Jan 21, 20260.020.020.020.020.02-47,523
Jan 20, 20260.020.020.020.020.02-4.55%39,350
Jan 19, 20260.020.020.020.020.02-395,651
Jan 16, 20260.020.020.020.020.02-911,482
Jan 15, 20260.020.020.020.020.0229.41%2,695,665
Jan 14, 20260.020.020.020.020.02-20,000
Jan 9, 20260.020.020.020.020.02-162,500
Jan 8, 20260.020.020.020.020.02-62,187
Jan 7, 20260.020.020.020.020.02-5.56%608,367
Jan 6, 20260.020.020.020.020.025.88%426,270
Jan 5, 20260.020.020.020.020.026.25%200
Dec 31, 20250.020.020.020.020.02-177,086
Dec 30, 20250.020.020.020.020.02-535,371
Dec 29, 20250.020.020.020.020.02-1,050,321
Dec 24, 20250.020.020.020.020.02-10,959
Dec 23, 20250.020.020.020.020.02-5.88%458,555
Dec 22, 20250.020.020.020.020.02-716,184
Dec 19, 20250.020.020.020.020.02-5.56%869,084
Dec 18, 20250.020.020.020.020.025.88%32,841
Dec 17, 20250.020.020.020.020.02-93,973
Dec 16, 20250.020.020.020.020.02-593,611
Dec 15, 20250.020.020.020.020.02-5.56%2,459,928
Dec 12, 20250.020.020.020.020.0212.50%350,421
Dec 11, 20250.020.020.020.020.02-5.88%988,641
Dec 10, 20250.020.020.020.020.02-10.53%493,000
Dec 9, 20250.020.020.010.020.0211.76%644,962
Dec 8, 20250.020.020.020.020.02-10.53%1,666,498
Dec 5, 20250.020.020.020.020.0226.67%1,061,124
Dec 3, 20250.020.020.020.020.01-283,595
Dec 2, 20250.020.020.020.020.01-470,019
Dec 1, 20250.020.020.010.020.01-6.25%2,159,177
Nov 28, 20250.020.020.020.020.02-682,876
Nov 27, 20250.020.020.010.020.02-2,474,476
Nov 24, 20250.010.020.010.020.0214.29%1,867,608
Nov 21, 20250.020.020.010.010.01-6.67%583,717
Nov 20, 20250.020.020.020.020.01-9,265
Nov 19, 20250.020.020.020.020.01-6.25%1,177,349
Nov 18, 20250.020.020.020.020.02-64,861
Nov 17, 20250.020.020.020.020.02-11.11%200,395