ASX · PAB · stock
Patrys Limited (PAB) stock price history
Every ASX trading session of Patrys Limited from Oct 23, 2025 to Nov 13, 2026: 270 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAB adjusted close, 2025 to 2026
- A$0.0490
- All time high, 2026
- A$0.0520
- 52 week high, A$0.0200 low
- 270
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PAB key facts
- Patrys Limited (PAB) closed at A$0.0230 on Nov 13, 2026 on ASX.
- PAB's all time high close is A$0.0490, set on Jun 15, 2026; its all time low close is A$0.0200 on Nov 8, 2026.
- PAB's 52 week range is A$0.0200 to A$0.0520.
- PAB returned -42.5% over the year to Nov 13, 2026.
- Since Oct 23, 2025 PAB returned -34%, -32.8% a year compounded.
- PAB's deepest drawdown was -59.2% from Jun 16, 2026 to Nov 8, 2026.
- DataCedar holds 270 daily sessions of PAB history from Oct 23, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAB price chart, 2025 to 2026
PAB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.3% |
| 3 months | -28.1% |
| 6 months | -23.3% |
| Year to date | -17.9% |
| 1 year | -42.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 23, 2025 | -34.3% |
| Compound annual growth, 1.1 years | -32.8% |
PAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.0490 on Jun 15, 2026
- All time low close
- A$0.0200 on Nov 8, 2026
- 52 week high
- A$0.0520 on Jun 15, 2026
- 52 week low
- A$0.0200 on Nov 4, 2026
- Deepest drawdown
- -59.2% from Jun 16, 2026 to Nov 8, 2026, not yet recovered
- Best single session
- +28.6% on Oct 26, 2025
- Worst single session
- -15.2% on Jan 20, 2026
- Volatility, 1 year annualised
- 73.6%
- Sessions closing higher, 1 year
- 28%
PAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 23, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0280 | A$0.0520 | A$0.0200 | A$0.0230 | -17.9% | 145.8M | 227 |
| 2025 | A$0.0360 | A$0.0490 | A$0.0250 | A$0.0280 | n/a | 28.8M | 43 |
PAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0230 | -4.2% |
| October 2026 | A$0.0240 | -22.6% |
| September 2026 | A$0.0310 | +3.3% |
| August 2026 | A$0.0300 | -9.1% |
| July 2026 | A$0.0330 | -5.7% |
| June 2026 | A$0.0350 | -22.2% |
| May 2026 | A$0.0450 | +52.5% |
| April 2026 | A$0.0295 | +5.4% |
| March 2026 | A$0.0280 | -28.2% |
| February 2026 | A$0.0390 | +18.2% |
| January 2026 | A$0.0330 | +17.9% |
| December 2025 | A$0.0280 | -20.0% |
About the PAB data
Daily bars. 270 sessions from Oct 23, 2025 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3APAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PAB share price history
