PEN.AX - Peninsula Energy Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.18500.18500.18000.18000.180053,308
Oct 17, 20190.18000.18500.18000.18500.185015,092
Oct 16, 20190.18000.18500.18000.18000.180080,974
Oct 15, 20190.19000.19000.18000.18500.1850125,792
Oct 14, 20190.20000.20000.18500.19000.1900157,514
Oct 11, 20190.19000.20000.19000.20000.200041,446
Oct 10, 20190.19000.20000.19000.19500.1950175,636
Oct 09, 20190.18500.19000.18500.19000.190052,299
Oct 08, 20190.18500.19000.18500.19000.190094,902
Oct 07, 20190.18700.19000.18500.19000.1900231,994
Oct 04, 20190.19000.20000.19000.19500.1950154,180
Oct 03, 20190.18500.18500.18500.18500.185037,656
Oct 02, 20190.19000.20000.19000.20000.2000255,877
Oct 01, 20190.18500.19000.18500.19000.19001,040,279
Sep 30, 20190.18000.18000.18000.18000.180019,721
Sep 27, 20190.18500.18500.18500.18500.185092,230
Sep 26, 20190.18500.18500.18000.18500.185060,703
Sep 25, 20190.18500.19000.18000.19000.190058,378
Sep 24, 20190.18000.18500.18000.18500.185084,947
Sep 23, 20190.18000.18000.18000.18000.1800134,717
Sep 20, 20190.18000.18500.18000.18000.1800378,301
Sep 19, 20190.17500.18000.17500.17500.175041,966
Sep 18, 20190.17500.17500.17000.17500.175040,990
Sep 17, 20190.18500.18500.16500.17500.17501,377,983
Sep 16, 20190.19500.21000.19500.20000.200077,773
Sep 13, 20190.20000.20500.19500.20500.205021,621
Sep 12, 20190.21000.21000.21000.21000.2100158,692
Sep 11, 20190.21500.21500.20500.21000.210073,621
Sep 10, 20190.20000.21500.19500.21500.2150436,334
Sep 09, 20190.19000.20500.19000.20000.2000368,321
Sep 06, 20190.18000.18500.17500.18000.1800249,431
Sep 05, 20190.18500.18500.17500.17500.1750119,549
Sep 04, 20190.18000.18500.17500.18500.1850598,316
Sep 03, 20190.18000.18500.18000.18500.185063,876
Sep 02, 20190.18000.18500.17000.18500.1850794,254
Aug 30, 20190.17000.18000.17000.17000.1700411,868
Aug 29, 20190.17000.17000.16700.17000.1700252,528
Aug 28, 20190.17000.17500.16500.17000.1700212,073
Aug 27, 20190.17000.17000.16500.17000.170023,933
Aug 26, 20190.17500.17500.17500.17500.175030,000
Aug 23, 20190.17500.17500.17500.17500.175017,321
Aug 22, 20190.18000.18000.17500.18000.1800167,728
Aug 21, 20190.18000.18000.17500.18000.180064,934
Aug 20, 20190.18000.18000.18000.18000.1800-
Aug 19, 20190.18500.18500.16500.18000.1800888,503
Aug 16, 20190.18500.18500.18000.18500.185087,344
Aug 15, 20190.18000.18500.18000.18500.1850301,151
Aug 14, 20190.19000.19000.19000.19000.190036,923
Aug 13, 20190.19000.19000.19000.19000.190032,040
Aug 12, 20190.20000.20000.19000.19000.1900109,745
Aug 09, 20190.19000.19500.19000.19500.1950238,544
Aug 08, 20190.18500.18500.18500.18500.1850118,585
Aug 07, 20190.19500.19500.18500.18500.1850499,681
Aug 06, 20190.20000.20000.18500.19500.1950388,203
Aug 05, 20190.21500.21500.21500.21500.2150-
Aug 02, 20190.20000.21500.20000.21500.2150786,641
Aug 01, 20190.20000.20000.19000.19500.1950567,447
Jul 31, 20190.19500.20000.19500.19500.1950114,031
Jul 30, 20190.20000.20000.19000.19500.1950116,021
Jul 29, 20190.19500.20000.19000.20000.2000129,129
Jul 26, 20190.19000.19500.18500.19500.1950345,945
Jul 25, 20190.20000.20000.18500.18500.18501,355,581
Jul 24, 20190.20000.20000.20000.20000.2000333,750
Jul 23, 20190.20500.20500.19500.20000.2000511,165
Jul 22, 20190.20500.20500.19500.20500.2050366,917
Jul 19, 20190.20500.21000.19500.20000.20001,279,928
Jul 18, 20190.21000.22000.20500.21000.2100409,713
Jul 17, 20190.22000.22000.20000.21000.21001,152,793
Jul 16, 20190.23500.23500.21000.21000.21001,919,713
Jul 15, 20190.22500.25000.20000.22500.22509,425,938
Jul 12, 20190.31000.31500.30500.30500.3050253,669
Jul 11, 20190.31000.31000.31000.31000.3100104,956
Jul 10, 20190.31000.31000.29500.30000.3000197,653
Jul 09, 20190.30000.30500.29000.30500.3050238,306
Jul 08, 20190.31000.31000.29000.30000.3000664,967
Jul 05, 20190.31000.31000.29000.30500.3050925,530
Jul 04, 20190.31500.31500.30500.30500.3050233,733
Jul 03, 20190.30500.31500.30500.31500.3150228,899
Jul 02, 20190.32000.32000.29500.31000.3100821,369
Jul 01, 20190.31000.32000.31000.32000.3200371,194
Jun 28, 20190.30000.32000.29000.31000.31001,105,795
Jun 27, 20190.30500.30500.29000.30000.3000317,128
Jun 26, 20190.29500.30500.29000.30500.3050338,720
Jun 25, 20190.31500.31500.28500.28500.2850712,047
Jun 24, 20190.29000.33000.29000.31000.31001,164,742
Jun 21, 20190.26000.30000.26000.28000.28001,275,670
Jun 20, 20190.25500.26000.25000.26000.260093,814
Jun 19, 20190.25000.26000.25000.25000.2500242,556
Jun 18, 20190.25000.25500.25000.25500.2550207,050
Jun 17, 20190.25000.25500.25000.25500.2550208,649
Jun 14, 20190.25500.25500.24000.24000.2400559,002
Jun 13, 20190.25000.26000.25000.25000.2500331,015
Jun 12, 20190.25500.25500.25000.25000.2500224,495
Jun 11, 20190.25500.25500.25000.25500.2550203,350
Jun 07, 20190.26500.26500.25500.25500.2550300,018
Jun 06, 20190.26000.26500.26000.26500.2650153,682
Jun 05, 20190.24500.26000.23500.26000.2600436,943
Jun 04, 20190.26000.26000.23000.23500.2350342,010
Jun 03, 20190.24000.26500.23500.25500.2550660,197
May 31, 20190.22500.23500.22500.23500.235098,536
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...