Peninsula Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.701	0.701	0.646	0.646	0.640	5,214,003
2026-02-05	0.782	0.782	0.729	0.741	0.735	5,045,117
2026-02-04	0.857	0.857	0.792	0.807	0.800	3,302,878
2026-02-03	0.827	0.837	0.792	0.807	0.800	6,642,324
2026-02-02	0.908	0.908	0.822	0.842	0.835	7,204,376
2026-01-30	0.983	1.029	0.923	0.923	0.915	30,954,260
2026-01-29	1.074	1.074	0.953	0.963	0.955	13,848,270
2026-01-28	1.044	1.084	1.009	1.019	1.010	9,361,516
2026-01-27	1.034	1.054	0.973	0.988	0.980	8,708,289
2026-01-23	0.958	1.039	0.943	1.019	1.010	9,993,977
2026-01-22	0.958	1.004	0.928	0.953	0.945	5,872,828
2026-01-21	0.883	0.953	0.807	0.953	0.945	12,388,398
2026-01-20	0.908	0.913	0.847	0.852	0.845	2,480,103
2026-01-19	0.873	0.931	0.857	0.908	0.900	5,447,168
2026-01-16	0.842	0.883	0.827	0.873	0.865	6,086,185
2026-01-15	0.792	0.847	0.787	0.827	0.820	5,228,352
2026-01-14	0.751	0.792	0.741	0.777	0.770	2,196,843
2026-01-13	0.741	0.802	0.736	0.751	0.745	4,045,626
2026-01-12	0.726	0.746	0.721	0.731	0.725	2,901,110
2026-01-09	0.706	0.726	0.696	0.716	0.710	1,447,520
2026-01-08	0.716	0.741	0.711	0.716	0.710	1,789,242
2026-01-07	0.741	0.751	0.716	0.726	0.720	1,344,393
2026-01-06	0.746	0.772	0.726	0.736	0.730	1,628,681
2026-01-05	0.757	0.797	0.726	0.741	0.735	2,062,861
2026-01-02	0.651	0.741	0.651	0.701	0.695	3,025,305
2025-12-31	0.666	0.676	0.651	0.651	0.645	953,800
2025-12-30	0.661	0.681	0.656	0.681	0.675	757,871
2025-12-29	0.656	0.696	0.630	0.676	0.670	3,377,131
2025-12-24	0.666	0.686	0.646	0.656	0.650	1,256,156
2025-12-23	0.686	0.686	0.641	0.676	0.670	2,321,362
2025-12-22	0.666	0.686	0.625	0.686	0.680	2,681,104
2025-12-19	0.570	0.666	0.570	0.666	0.660	11,864,051
2025-12-18	0.610	0.615	0.570	0.605	0.600	2,023,363
2025-12-17	0.550	0.615	0.535	0.615	0.610	2,340,817
2025-12-16	0.540	0.550	0.519	0.550	0.545	1,372,948
2025-12-15	0.555	0.555	0.514	0.555	0.550	1,904,401
2025-12-12	0.535	0.605	0.535	0.580	0.575	4,656,856
2025-12-11	0.504	0.545	0.504	0.525	0.520	3,312,884
2025-12-10	0.494	0.522	0.484	0.504	0.500	2,958,676
2025-12-09	0.484	0.497	0.479	0.494	0.490	879,899
2025-12-08	0.504	0.514	0.474	0.489	0.485	2,241,628
2025-12-05	0.560	0.565	0.519	0.525	0.520	3,720,810
2025-12-04	0.565	0.565	0.530	0.540	0.535	1,504,492
2025-12-03	0.514	0.550	0.514	0.545	0.540	1,844,110
2025-12-02	0.504	0.525	0.494	0.514	0.510	1,722,826
2025-12-01	0.509	0.514	0.479	0.514	0.510	1,418,112
2025-11-28	0.494	0.519	0.494	0.519	0.515	1,304,766
2025-11-27	0.489	0.499	0.469	0.494	0.490	1,349,279
2025-11-26	0.459	0.499	0.459	0.489	0.485	2,542,186
2025-11-25	0.464	0.479	0.449	0.449	0.445	2,175,595
2025-11-24	0.444	0.459	0.439	0.449	0.445	1,549,244
2025-11-21	0.454	0.454	0.434	0.454	0.450	2,614,854
2025-11-20	0.484	0.519	0.479	0.484	0.480	3,181,968
2025-11-19	0.454	0.484	0.454	0.464	0.460	1,592,189
2025-11-18	0.459	0.474	0.444	0.444	0.440	1,913,936
2025-11-17	0.504	0.504	0.464	0.479	0.475	1,455,716
2025-11-14	0.479	0.479	0.454	0.464	0.460	2,762,696
2025-11-13	0.499	0.504	0.489	0.499	0.495	700,748
2025-11-12	0.514	0.525	0.494	0.494	0.490	1,402,067
2025-11-11	0.530	0.530	0.504	0.514	0.510	1,908,430

← NewerPage 4 of 22 · 1,265 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.