Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-21 23:04:39 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PRK) PATRICK CORPORATION LIMITED Daily Prices...

     Prev Section TOC    Company Info for PRK    Basic Next Section


Company Details for (PRK) PATRICK CORPORATION LIMITED

Listing CodePRK
Listing NamePATRICK CORPORATION LIMITED
GICS SectorTransportation
ISIN NamePATRICK CORPORATION
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PRK4


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for PRK .. Tuesday 6th June 2006

PRK is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for PRK    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (PRK) PATRICK CORPORATION LIMITED
DateOpenHighLowCloseVolume
2006-07-0500000
2006-07-0400000
2006-07-0300000
2006-06-3000000
2006-06-2700000
2006-06-2600000
2006-06-2300000
2006-06-2200000
2006-06-2100000
2006-06-2000000
2006-06-1900000
2006-06-1600000
2006-06-1500000
2006-06-1400000
2006-06-1300000
2006-06-0900000
2006-06-0800000
2006-06-0700000
2006-06-068.88###8.85######
2006-06-058.85###8.85###588029
2006-06-028.85###8.88.84262673
2006-06-018.81###8.818.86703029
2006-05-318.898.898.798.84###
2006-05-308.818.858.748.85###
2006-05-298.768.838.718.72589745
2006-05-268.728.82###8.74###
2006-05-258.828.828.598.59###
2006-05-24######8.88.811781152
2006-05-238.76###8.7######
2006-05-22######8.88.841048850
2006-05-198.88.888.778.87###
2006-05-188.888.888.758.8761957
2006-05-178.83###8.83######
2006-05-16######8.868.892434252
2006-05-15############1587084
2006-05-12###############
2006-05-11###9.2######10702628
2006-05-108.83###8.81######
2006-05-098.738.85###8.7823039071
2006-05-08###9.218.85######
2006-05-05######8.87######
2006-05-048.738.77###8.7###
2006-05-038.558.738.558.728503155
2006-05-028.568.578.518.566453227
2006-05-018.51###8.518.58###
2006-04-288.478.548.468.5213245150
2006-04-278.58.538.468.49###
2006-04-268.58###8.528.53###
2006-04-248.718.728.578.58###
2006-04-21###8.73###8.71###
2006-04-208.558.758.558.7###
2006-04-19######8.538.598265786
2006-04-188.758.8######20106042
2006-04-13######8###1509244
2006-04-11###############
2006-04-10#########8###
2006-04-07###############
2006-04-06###############
2006-04-05######8###2997622
2006-04-04###############
2006-04-03###############
2006-03-31###############
2006-03-30###############
2006-03-29###############
2006-03-28###############
2006-03-27###8.21######1521679
2006-03-24###############
2006-03-23############7522328
2006-03-22############5992986
2006-03-21############2074177
2006-03-20######8######
2006-03-17###############
2006-03-16######7.87######
2006-03-157.87###7.87######
2006-03-14######7.817.83###
2006-03-137.82###7.827.86###
2006-03-10############680477
2006-03-096.85###6.8572921625
2006-03-086.8###6.78###1897179
2006-03-076.856.876.86.84###
2006-03-06776.8###1416447
2006-03-03###############
2006-03-026.85###6.81######
2006-03-016.85###6.786.861446953
2006-02-28######6.796.85###
2006-02-276.73############
2006-02-246.756.826.716.73###
2006-02-236.86.846.746.82325451
2006-02-22###6.76###6.72###
2006-02-21###6.82###6.78###
2006-02-206.746.74######816125
2006-02-176.746.75###6.71###
2006-02-16###############
2006-02-156.876.87######1665225
2006-02-14######6.76.79###
2006-02-136.85###6.86.86###
2006-02-10############6788187
2006-02-09###6.58###6.58###
2006-02-086.416.45#########
2006-02-076.56.526.46.48###
2006-02-066.56.536.476.5###
2006-02-036.586.586.516.572767970
2006-02-02###6.76.59###2716840
2006-02-016.826.826.59######
2006-01-316.866.876.786.8###
2006-01-306.826.856.86.8###
2006-01-276.85###6.86.83###
2006-01-256.826.856.756.84###
2006-01-24######6.86.84###
2006-01-236.89###6.8###1291957
2006-01-20######6.89######
2006-01-196.75###6.75###13233886
2006-01-187.217.56.56.7521152524
2006-01-17###7.27###7.271634641
2006-01-16#########7.24210679
2006-01-137.27###7.27######
2006-01-127.22###7.22###1107283
2006-01-11#########7.221275720
2006-01-107.247.28###7.22386340
2006-01-09######7.287.29785475
2006-01-067.457.45#########
2006-01-057.437.527.437.48###
2006-01-047.427.497.417.44###
2006-01-037.47.45###7.42741878
2005-12-307.417.42###7.4662271
2005-12-297.47.4###7.4###
2005-12-28###############
2005-12-27###############
2005-12-23###############
2005-12-227.28###7.27######
2005-12-217.24###7.27.281516441
2005-12-20###7.25######1025926
2005-12-197.247.297.27.2###
2005-12-167.27###7.247.271600527
2005-12-15############2530259
2005-12-14######7.27######
2005-12-13######7.257.27###
2005-12-127.21###7.217.273223121
2005-12-09############699849
2005-12-087.237.28######3336840
2005-12-077.29###7.29######
2005-12-06###7.26###7.252733040
2005-12-05############3907970
2005-12-027.417.44###7.43###
2005-12-017.29###7.29###2103178
2005-11-307.28###7.27######
2005-11-29######7.27.26###
2005-11-287.24###7.24###1386277
2005-11-25###7.28###7.23###
2005-11-24###7.2#########
2005-11-237.27.21#########
2005-11-227.257.27######1716779
2005-11-21######7.257.27###
2005-11-18######7.22######
2005-11-17###7.25###7.25###
2005-11-16###7.2######2034327
2005-11-15###############
2005-11-147.227.25#########
2005-11-11###7.23###7.2###
2005-11-10############4471353
2005-11-096.84###6.8###4424322
2005-11-08###6.87###6.87###
2005-11-076.726.756.76.721793548
2005-11-046.786.786.76.72###
2005-11-036.786.86.766.781818450
2005-11-026.776.816.776.773377078
2005-11-016.856.886.776.79###
2005-10-316.786.846.776.832709428
2005-10-286.86.826.766.78###
2005-10-276.76.86.76.772780377
2005-10-26###6.72###6.7###
2005-10-25############1807141
2005-10-24###6.72######2097043
2005-10-216.57###6.55###2005080
2005-10-20###6.72######2321129
2005-10-19###6.716.586.586594050
2005-10-186.516.766.5######
2005-10-176.54###6.456.521728023
2005-10-146.516.576.476.531558350
2005-10-136.476.546.476.53###
2005-10-126.576.586.526.53###
2005-10-116.58###6.546.562817648
2005-10-10######6.58###889642
2005-10-07######6.55###1988782
2005-10-066.51###6.51###1414656
2005-10-05###6.77######1854886
2005-10-046.746.75#########
2005-10-036.88###6.716.731353857
2005-09-306.87###6.876.894364750
2005-09-29###############
2005-09-28######6.87###1601349
2005-09-27###############
2005-09-26###7###71746851
2005-09-236.85###6.83######
2005-09-226.86###6.866.89###
2005-09-216.86###6.86######
2005-09-206.816.866.86.85###
2005-09-196.856.856.776.8823150
2005-09-166.756.836.756.821646377
2005-09-156.716.78###6.74###
2005-09-146.776.826.776.79###
2005-09-136.766.786.726.781647980
2005-09-126.846.846.756.78###
2005-09-09###6.78###6.76###
2005-09-086.556.726.556.72###
2005-09-076.85###6.85###1718552
2005-09-066.88###6.836.871569680
2005-09-056.89###6.84###2027088
2005-09-02######6.89######
2005-09-01###############
2005-08-31###############
2005-08-30###############
2005-08-296.87###6.87######
2005-08-26###7#########
2005-08-25###############
2005-08-247.27.24#########
2005-08-23######7.27.2515405628
2005-08-22###7.46#########
2005-08-195.756.535.756.45###
2005-08-18######5.75.7###
2005-08-175.8265.82######
2005-08-165.77###5.775.81###
2005-08-155.735.855.75.8###
2005-08-125.845.845.755.751652479
2005-08-115.865.865.795.83489386
2005-08-10######5.835.891813783
2005-08-09######5.85######
2005-08-08#########61747877
2005-08-055.8###5.75######
2005-08-045.855.885.85.8980283
2005-08-03######5.825.85###
2005-08-02######5.86###2633272
2005-08-015.85.885.755.86###
2005-07-295.875.875.715.812151489
2005-07-28######5.825.833550246
2005-07-27###5.79###5.793701126
2005-07-265.58###5.53###6744086
2005-07-25######5.55######
2005-07-22############2929973
2005-07-215.55###5.55######
2005-07-205.55.535.55.512016357
2005-07-195.55.545.485.53###
2005-07-185.465.515.455.51365279
2005-07-155.515.555.455.48###
2005-07-145.555.565.485.51626970
2005-07-135.565.595.55.54###
2005-07-125.555.595.525.53863842
2005-07-115.58###5.525.591174859
2005-07-085.55.595.485.54###
2005-07-07######5.485.5###
2005-07-06######5.565.571469083
2005-07-055.75.72######3839178
2005-07-04############1206657
2005-07-01###5.75.56###2533981
2005-06-305.52###5.525.593813846
2005-06-295.55###5.545.543157879
2005-06-285.595.595.515.52###
2005-06-275.59###5.55.57###
2005-06-24######5.57######
2005-06-23######5.725.77###
2005-06-22######5.825.87###
2005-06-21###############
2005-06-20###############
2005-06-175.89###5.89######
2005-06-165.86###5.845.88###
2005-06-15######5.765.868420889
2005-06-14######5.86######
2005-06-105.755.865.755.862552823
2005-06-09###5.79###5.73###
2005-06-08###5.7######3161659
2005-06-075.75.7######3224541
2005-06-065.75.74###5.71606485
2005-06-035.725.75######2266759
2005-06-025.755.825.715.721759175
2005-06-01###5.77###5.73###
2005-05-31###5.71######3865528
2005-05-30###5.7#########
2005-05-27###5.72#########
2005-05-26######5.58###2737225
2005-05-255.725.72######9627188
2005-05-245.755.765.715.742924857
2005-05-23###5.75.59###2319287
2005-05-205.5###5.55.56###
2005-05-195.275.585.235.417817023
2005-05-185.22#########2256277
2005-05-17#########5.25###
2005-05-165.45.45#########
2005-05-13###5.42###5.41913977
2005-05-125.295.415.28######
2005-05-115.24#########956177
2005-05-105.255.29######2374058
2005-05-095.275.285.25.23###
2005-05-065.28###5.225.251607478
2005-05-05#########5.28###
2005-05-045.445.445.24###3002574
2005-05-035.55.535.415.452463721
2005-05-025.495.535.455.5###
2005-04-295.435.45###5.441938150
2005-04-285.535.595.415.463330544
2005-04-275.55###5.555.58###
2005-04-265.735.735.57###2225973
2005-04-22######5.56######
2005-04-215.55###5.53######
2005-04-20######5.575.59###
2005-04-19######5.58######
2005-04-185.55###5.54######
2005-04-155.54###5.52###3163049
2005-04-14######5.565.595880786
2005-04-135.755.78######4166577
2005-04-125.755.785.75.78###
2005-04-115.755.785.745.76938180
2005-04-085.845.845.755.75###
2005-04-075.85.85.735.75###
2005-04-065.815.855.725.764351273
2005-04-055.825.82###5.744607325
2005-04-045.895.895.775.81###
2005-04-01######5.855.883353220
2005-03-31######5.885.88###
2005-03-30######5.725.85###
2005-03-29665.84###2505275
2005-03-24###6#########
2005-03-23#########67537170
2005-03-226.276.28#########
2005-03-21###6.47#########
2005-03-18###6.4#########
2005-03-17###6.426.29######
2005-03-16###6.46.29######
2005-03-15######6.246.282523029
2005-03-14######6.246.28###
2005-03-116.46.43#########
2005-03-106.2############
2005-03-09###############
2005-03-08###############
2005-03-07###############
2005-03-04############2618676
2005-03-03############2631175
2005-03-02###############
2005-03-01############1114956
2005-02-28###############
2005-02-25############3420451
2005-02-24############2705772
2005-02-23############2367275
2005-02-22############1340573
2005-02-21###############
2005-02-18############2838078
2005-02-176.26.2#########
2005-02-166.236.26######3151652
2005-02-156.216.25###6.221839785
2005-02-146.27#########2444940
2005-02-116.246.27###6.251289253
2005-02-106.23###6.226.244284740
2005-02-096.26.23###6.22###
2005-02-086.216.21#########
2005-02-076.216.26###6.223110087
2005-02-04###6.2######2641329
2005-02-03############5555675
2005-02-026.26.2#########
2005-02-016.29############
2005-01-316.24######6.233276888
2005-01-2866.26#########
2005-01-27###############
2005-01-25###############
2005-01-24###6.2#########
2005-01-21###6.21######1474226
2005-01-20###6.2######4174420
2005-01-19###6.23###6.22###
2005-01-18######6.56.51###
2005-01-17######6.55###695677
2005-01-146.58###6.56.561394754
2005-01-13###6.76.566.581794357
2005-01-12######6.59###1523182
2005-01-116.796.88#########
2005-01-10###6.83###6.791400256
2005-01-076.556.566.536.561213148
2005-01-066.536.566.56.55###
2005-01-056.566.576.56.551427129
2005-01-04###6.76.59######
2004-12-316.55###6.526.58###
2004-12-306.536.566.56.54289950
2004-12-296.496.556.466.54392248
2004-12-246.456.486.46.46###
2004-12-23###6.43###6.4###
2004-12-226.456.46#########
2004-12-216.436.526.416.45###
2004-12-206.236.426.22###1936577
2004-12-17###6.21###6.213396177
2004-12-16############3952844
2004-12-156.256.25#########
2004-12-146.256.25###6.21647957
2004-12-13######6.236.241235285
2004-12-10######6.26###1224985
2004-12-096.25###6.26.26###
2004-12-08#########6.24###
2004-12-076.456.45######3028777
2004-12-066.45###6.436.48###
2004-12-036.46.49###6.41###
2004-12-02###6.45###6.44312428
2004-12-01######6.27######
2004-11-30#########6.281909772
2004-11-29###6.21#########
2004-11-26###############
2004-11-25###6.2#########
2004-11-24###############
2004-11-23###############
2004-11-226.26.2######5143085
2004-11-196.236.23###6.2###
2004-11-186.26######6.233821629
2004-11-17############3134354
2004-11-16###############
2004-11-15###6.22#########
2004-11-12############852427
2004-11-11############1773480
2004-11-10############2444372
2004-11-09#########6###
2004-11-08###############
2004-11-05######5.86######
2004-11-045.765.885.765.843571875
2004-11-035.745.74###5.74###
2004-11-02###5.72###5.72###
2004-11-01######5.585.591623747
2004-10-295.55###5.545.56###
2004-10-285.495.555.465.513031950
2004-10-275.55.585.475.471265785
2004-10-265.55.555.485.49###
2004-10-25######5.485.5###
2004-10-225.58###5.58######
2004-10-215.49###5.475.551909149
2004-10-205.495.525.425.49###
2004-10-195.425.55.425.462584855
2004-10-185.55.55.425.441921679
2004-10-155.485.525.485.48###
2004-10-145.455.585.435.496678076
2004-10-135.475.47###5.453798451
2004-10-125.455.525.435.46###
2004-10-115.55.515.435.45###
2004-10-085.555.555.475.492378973
2004-10-07######5.565.582362579
2004-10-06############2068284
2004-10-05###############
2004-10-04######5.525.57###
2004-10-01######5.55.541598487
2004-09-30###5.72######1420941
2004-09-29###############
2004-09-285.48###5.475.58###
2004-09-275.45.48###5.482024974
2004-09-24###5.43###5.41970658
2004-09-23###5.4#########
2004-09-225.45.42###5.42189046
2004-09-21###5.44###5.44###
2004-09-205.485.555.445.441320584
2004-09-175.445.47###5.47###
2004-09-165.415.485.45.413227444
2004-09-155.485.495.465.47###
2004-09-14###5.45###5.45###
2004-09-135.25###5.24######
2004-09-105.225.265.225.221191954
2004-09-095.25.255.25.22###
2004-09-085.225.23###5.211724570
2004-09-075.215.24###5.23###
2004-09-065.25.24###5.21332950
2004-09-035.245.24###5.2###
2004-09-025.245.265.235.23###
2004-09-015.285.295.235.25###
2004-08-31######5.245.281053841
2004-08-30######5.245.29###
2004-08-27######5.27######
2004-08-265.25###5.255.261982780
2004-08-255.225.25###5.25724382
2004-08-24###5.25###5.241384852
2004-08-235.245.25#########
2004-08-20###5.25###5.252017252
2004-08-19############1811745
2004-08-18###############
2004-08-17############2809521
2004-08-16######5######
2004-08-13###############
2004-08-12############2074523
2004-08-11###5.2######3019040
2004-08-10###############
2004-08-09############1593025
2004-08-065######59683953
2004-08-055#########16852753
2004-08-045.515.52#########
2004-08-035.575.575.55.53923170
2004-08-025.55.565.55.54###
2004-07-305.525.545.475.5###
2004-07-295.515.535.495.512285527
2004-07-285.525.535.485.522717049
2004-07-275.585.595.525.533407348
2004-07-265.425.585.425.585951971
2004-07-23###5.4######2749042
2004-07-225.25###5.23######
2004-07-215.235.295.225.28###
2004-07-205.27###5.225.25###
2004-07-195.25###5.24######
2004-07-165.255.25###5.24###
2004-07-15######5.215.25###
2004-07-14######5.29###1422080
2004-07-135.45.4######1178120
2004-07-125.435.43#########
2004-07-095.435.475.415.431424947
2004-07-085.425.475.415.421120555
2004-07-075.435.485.45.43###
2004-07-065.45.45###5.42###
2004-07-05###5.4######1361745
2004-07-02###5.4######850327
2004-07-01############1571353
2004-06-30############2345840
2004-06-295.22###5.22###1256142
2004-06-285.215.23###5.22###
2004-06-255.215.235.215.23###
2004-06-245.255.26###5.21###
2004-06-23###5.25###5.251086182
2004-06-22###5.2######1404851
2004-06-215.235.235.25.222513758
2004-06-185.275.275.215.243207025
2004-06-175.25.255.25.21###
2004-06-16###5.2#########
2004-06-155.25.22######4744240
2004-06-14############3041473
2004-06-11############3041473
2004-06-10############2407326
2004-06-09###5.21#########
2004-06-08###############
2004-06-07############3551949
2004-06-044.89###4.86######
2004-06-03######4.894.89###
2004-06-02############749247
2004-06-01###############
2004-05-314.88###4.88######
2004-05-28######4.884.882692857
2004-05-27######4.864.88###
2004-05-26###############
2004-05-254.86###4.834.89###
2004-05-24######4.87######
2004-05-21######4.84###1123443
2004-05-20######4.82###3918874
2004-05-19###54.87###3036146
2004-05-184.824.894.754.883028125
2004-05-174.74.82###4.811804820
2004-05-144.84.84.74.73013270
2004-05-13######4.774.8###
2004-05-124.85###4.834.89###
2004-05-114.794.824.744.821940687
2004-05-104.854.894.824.82###
2004-05-07######4.89######
2004-05-06###############
2004-05-05###############
2004-05-045###4.89###3316275
2004-05-03######55###
2004-04-30############3518023
2004-04-29############2776482
2004-04-28###5.2###5.22256483
2004-04-27############1282178
2004-04-265.245.24######134352
2004-04-235.25.24###5.221480847
2004-04-225.265.28###5.2###
2004-04-21###5.25###5.222428722
2004-04-20###############
2004-04-19###############
2004-04-16############1056670
2004-04-15###############
2004-04-14############656228
2004-04-13###############
2004-04-085###5###1879675
2004-04-07######5######
2004-04-06############1161242
2004-04-05###############
2004-04-02############2365085
2004-04-01############1900082
2004-03-31###############
2004-03-305#########3922042
2004-03-294.85###4.83######
2004-03-264.84.884.794.85###
2004-03-254.764.834.754.79###
2004-03-244.844.854.754.78###
2004-03-234.87###4.824.85###
2004-03-22############1548673
2004-03-19############1094159
2004-03-18######4.89###3071042
2004-03-174.88###4.86######
2004-03-16######4.864.861378773
2004-03-154.89###4.86###2492475
2004-03-124.774.874.754.87###
2004-03-114.84.824.744.8###
2004-03-10######4.824.841345245
2004-03-09######4.874.88###
2004-03-08###############
2004-03-05############2618676
2004-03-044.87###4.84###1641879
2004-03-034.88###4.874.87###
2004-03-02######4.884.88###
2004-03-01############1420357
2004-02-27############4453974
2004-02-26############4822427
2004-02-25###54.89514311448
2004-02-24######4.86######
2004-02-234.874.874.814.87###
2004-02-20######4.874.881563245
2004-02-06###############


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-21 23:04:39 thru 2018-02-21 23:04:39 GMT for 0 secs.
Page length category 2 - Current - 0, 00000