Peninsula Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.240	0.255	0.230	0.235	0.235	5,912,283
2026-07-28	0.240	0.240	0.230	0.235	0.235	2,258,007
2026-07-27	0.250	0.255	0.240	0.245	0.245	1,855,063
2026-07-24	0.255	0.260	0.240	0.245	0.245	3,207,913
2026-07-23	0.270	0.270	0.255	0.260	0.260	5,865,578
2026-07-22	0.265	0.300	0.255	0.270	0.270	12,010,495
2026-07-21	0.365	0.365	0.365	0.365	0.365	0
2026-07-20	0.365	0.365	0.365	0.365	0.365	0
2026-07-17	0.365	0.370	0.358	0.365	0.365	1,600,269
2026-07-16	0.360	0.375	0.358	0.370	0.370	1,455,367
2026-07-15	0.350	0.370	0.350	0.360	0.360	587,599
2026-07-14	0.350	0.360	0.343	0.355	0.355	910,455
2026-07-13	0.370	0.370	0.350	0.355	0.355	1,353,031
2026-07-10	0.365	0.378	0.360	0.370	0.370	1,721,643
2026-07-09	0.345	0.365	0.340	0.360	0.360	476,608
2026-07-08	0.350	0.355	0.340	0.345	0.345	1,784,322
2026-07-07	0.370	0.370	0.350	0.350	0.350	1,565,602
2026-07-06	0.390	0.400	0.365	0.370	0.370	3,663,515
2026-07-03	0.410	0.410	0.385	0.390	0.390	1,693,213
2026-07-02	0.395	0.405	0.385	0.400	0.400	961,602
2026-07-01	0.395	0.400	0.390	0.390	0.390	285,683
2026-06-30	0.365	0.400	0.365	0.400	0.400	2,123,540
2026-06-29	0.360	0.380	0.360	0.365	0.365	1,313,054
2026-06-26	0.385	0.385	0.350	0.360	0.360	2,843,486
2026-06-25	0.420	0.420	0.370	0.385	0.385	2,961,890
2026-06-24	0.420	0.435	0.420	0.420	0.420	1,027,452
2026-06-23	0.455	0.460	0.420	0.420	0.420	1,853,217
2026-06-22	0.490	0.490	0.455	0.465	0.465	2,815,125
2026-06-19	0.500	0.515	0.450	0.490	0.490	3,435,674
2026-06-18	0.445	0.525	0.440	0.525	0.525	23,560,989
2026-06-17	0.420	0.445	0.413	0.440	0.440	2,378,852
2026-06-16	0.420	0.440	0.410	0.420	0.420	3,743,348
2026-06-15	0.385	0.425	0.385	0.420	0.420	3,988,935
2026-06-12	0.380	0.405	0.370	0.400	0.400	2,705,236
2026-06-11	0.350	0.375	0.340	0.370	0.370	2,399,735
2026-06-10	0.355	0.365	0.345	0.350	0.350	3,463,972
2026-06-09	0.360	0.375	0.355	0.365	0.365	2,598,400
2026-06-05	0.380	0.380	0.370	0.370	0.370	1,723,487
2026-06-04	0.380	0.385	0.370	0.385	0.385	2,075,221
2026-06-03	0.405	0.420	0.383	0.400	0.400	3,176,879
2026-06-02	0.385	0.390	0.368	0.375	0.375	1,784,374
2026-06-01	0.405	0.410	0.375	0.385	0.385	2,728,792
2026-05-29	0.390	0.405	0.375	0.405	0.405	1,865,136
2026-05-28	0.390	0.395	0.375	0.380	0.380	1,440,235
2026-05-27	0.380	0.410	0.380	0.390	0.390	2,746,021
2026-05-26	0.380	0.380	0.365	0.380	0.380	1,508,918
2026-05-25	0.380	0.385	0.365	0.385	0.385	2,223,038
2026-05-22	0.385	0.405	0.370	0.380	0.380	1,666,115
2026-05-21	0.380	0.385	0.365	0.385	0.385	1,487,168
2026-05-20	0.365	0.380	0.355	0.380	0.380	1,772,161
2026-05-19	0.380	0.380	0.360	0.365	0.365	1,681,641
2026-05-18	0.380	0.390	0.360	0.375	0.375	3,331,527
2026-05-15	0.387	0.387	0.387	0.387	0.387	0
2026-05-14	0.387	0.387	0.387	0.387	0.387	0
2026-05-13	0.410	0.410	0.385	0.390	0.387	1,704,204
2026-05-12	0.435	0.445	0.415	0.415	0.412	1,369,300
2026-05-11	0.420	0.430	0.400	0.430	0.426	2,061,025
2026-05-08	0.435	0.440	0.420	0.420	0.416	1,348,861
2026-05-07	0.440	0.453	0.430	0.435	0.431	2,980,215
2026-05-06	0.400	0.415	0.385	0.410	0.407	1,321,382

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.