PRU.AX - Perseus Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.87000.88200.85200.87000.87004,937,474
Nov 14, 20190.86500.86500.83000.86500.865023,703,122
Nov 13, 20190.85500.88000.84500.85500.85506,180,679
Nov 12, 20190.80500.85200.80500.85000.85005,944,033
Nov 11, 20190.80000.84000.80000.83000.83007,157,577
Nov 08, 20190.84500.85500.79500.81000.810012,515,055
Nov 07, 20190.90500.92000.88000.89500.89504,493,118
Nov 06, 20190.87000.92200.87000.90000.900012,260,154
Nov 05, 20190.92500.95000.91000.93500.93506,780,562
Nov 04, 20190.93000.95200.89500.93500.93509,906,272
Nov 01, 20190.87000.92500.87000.91000.91009,363,255
Oct 31, 20190.85000.85500.84000.85500.85503,689,571
Oct 30, 20190.82500.86500.82500.84000.84005,341,659
Oct 29, 20190.82000.84500.81500.83500.83503,318,760
Oct 28, 20190.78500.85000.78000.84500.84508,016,261
Oct 25, 20190.78000.79500.77000.79000.79009,156,866
Oct 24, 20190.77000.77500.75200.76000.76002,603,041
Oct 23, 20190.73000.76500.73000.76500.76503,695,875
Oct 22, 20190.76000.77500.72500.73500.73506,521,357
Oct 21, 20190.78000.78000.74500.76500.76504,569,627
Oct 18, 20190.76000.79000.74500.79000.79007,086,873
Oct 17, 20190.74500.76500.73000.75500.75505,103,811
Oct 16, 20190.71000.75000.70000.74000.74003,288,595
Oct 15, 20190.71500.74500.70700.73500.73504,787,498
Oct 14, 20190.73000.73000.69000.70000.70007,393,131
Oct 11, 20190.73000.75000.71700.75000.75004,780,347
Oct 10, 20190.75000.77000.74000.74000.74005,167,119
Oct 09, 20190.73000.75500.72000.75000.75004,885,803
Oct 08, 20190.70000.73000.69500.71000.71005,554,553
Oct 07, 20190.71000.72500.70000.71500.71506,250,686
Oct 04, 20190.70000.72500.68500.71500.71507,106,024
Oct 03, 20190.70500.71750.69000.69000.69007,252,060
Oct 02, 20190.70500.71000.68500.68500.68502,363,048
Oct 01, 20190.67500.69500.65000.68500.68508,928,883
Sep 30, 20190.71500.74000.69000.70000.70005,248,918
Sep 27, 20190.74500.74500.71000.73000.73004,947,546
Sep 26, 20190.75000.76500.73000.73500.73509,055,245
Sep 25, 20190.79000.80500.77000.77500.77505,836,456
Sep 24, 20190.77000.80000.76500.77500.77506,184,564
Sep 23, 20190.75500.78000.75500.75500.75508,886,088
Sep 20, 20190.74500.75500.73500.74500.745014,537,732
Sep 19, 20190.75000.75000.72000.72500.72508,395,656
Sep 18, 20190.74000.77700.73500.77000.77005,833,782
Sep 17, 20190.75000.75500.71000.73000.73007,057,876
Sep 16, 20190.72000.76000.72000.75000.75008,487,867
Sep 13, 20190.68500.72500.68000.71500.71507,251,014
Sep 12, 20190.70000.70000.68000.69000.69008,221,456
Sep 11, 20190.67000.70500.66000.68500.68504,816,260
Sep 10, 20190.71000.72500.66500.67500.67508,685,061
Sep 09, 20190.72000.74000.71000.72500.72504,718,875
Sep 06, 20190.72500.75500.72000.74000.74004,964,824
Sep 05, 20190.76500.77000.74000.76000.760010,835,053
Sep 04, 20190.77500.79000.74000.75500.75506,142,884
Sep 03, 20190.73000.75500.73000.75000.75003,047,882
Sep 02, 20190.75500.77000.73000.74000.74004,500,647
Aug 30, 20190.71000.75000.70000.75000.75006,983,065
Aug 29, 20190.75500.76000.72000.75500.75507,506,422
Aug 28, 20190.79500.81000.76000.78000.78005,164,849
Aug 27, 20190.77000.77500.75000.77500.77503,840,038
Aug 26, 20190.80000.83000.78000.78500.78508,504,078
Aug 23, 20190.76000.76000.71500.72500.72504,672,491
Aug 22, 20190.74000.76500.74000.75500.75506,563,244
Aug 21, 20190.78500.80000.74000.74500.74508,763,847
Aug 20, 20190.72000.76500.71500.76000.760010,953,884
Aug 19, 20190.80500.80500.75500.76000.76007,098,827
Aug 16, 20190.83500.84000.78700.81500.81507,859,561
Aug 15, 20190.85500.88500.82500.82500.825010,489,474
Aug 14, 20190.81500.84000.80500.83500.835013,509,714
Aug 13, 20190.85000.88000.82500.87500.875011,872,900
Aug 12, 20190.87000.87000.81000.82500.82506,828,541
Aug 09, 20190.87000.88750.85000.87000.87007,954,501
Aug 08, 20190.84000.89500.81500.89000.890015,594,253
Aug 07, 20190.77500.84000.77500.83500.835012,873,516
Aug 06, 20190.81000.82500.75500.76500.765013,888,582
Aug 05, 20190.74500.80000.74000.79250.79256,809,955
Aug 02, 20190.73500.75500.72000.73500.73508,893,219
Aug 01, 20190.67000.70000.66500.69000.69005,166,156
Jul 31, 20190.68000.71500.66500.69000.690011,057,828
Jul 30, 20190.69500.69500.65500.66500.66506,332,710
Jul 29, 20190.70000.70500.68500.68500.68503,494,400
Jul 26, 20190.70500.72250.69000.69000.69005,991,079
Jul 25, 20190.70000.73500.68500.72500.72507,838,663
Jul 24, 20190.71000.73000.67500.68500.685010,858,659
Jul 23, 20190.75000.76000.71000.71500.715010,513,948
Jul 22, 20190.70000.77000.70000.77000.770017,484,605
Jul 19, 20190.68500.72200.68500.71000.710012,823,472
Jul 18, 20190.67500.67500.63500.66500.665015,338,226
Jul 17, 20190.64500.66500.63000.66000.66007,460,553
Jul 16, 20190.64500.66000.63500.65000.65007,981,207
Jul 15, 20190.66000.66000.62500.64000.64007,334,461
Jul 12, 20190.65500.66000.63500.65500.65508,439,762
Jul 11, 20190.65500.66000.65000.66000.660010,687,825
Jul 10, 20190.61500.64500.60500.63500.635010,613,663
Jul 09, 20190.60500.61000.58000.60500.60506,363,362
Jul 08, 20190.61500.62500.59200.62000.62006,733,206
Jul 05, 20190.59500.62500.59000.62500.62509,084,573
Jul 04, 20190.59000.60000.58000.59500.59505,059,269
Jul 03, 20190.61500.61500.58000.58500.585013,474,933
Jul 02, 20190.55500.59200.55000.59000.59007,787,512
Jul 01, 20190.57000.57000.53500.54500.54506,536,280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...