Peninsula Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.525	0.540	0.522	0.535	0.530	1,784,796
2025-11-07	0.494	0.504	0.474	0.479	0.475	3,117,097
2025-11-06	0.525	0.525	0.499	0.514	0.510	2,406,342
2025-11-05	0.535	0.540	0.499	0.519	0.515	5,754,294
2025-11-04	0.585	0.585	0.565	0.565	0.560	5,090,211
2025-11-03	0.590	0.625	0.585	0.595	0.590	3,400,309
2025-10-31	0.590	0.620	0.570	0.595	0.590	4,251,258
2025-10-30	0.646	0.691	0.570	0.595	0.590	6,621,644
2025-10-29	0.625	0.651	0.625	0.646	0.640	4,042,580
2025-10-28	0.575	0.580	0.535	0.565	0.560	2,803,748
2025-10-27	0.565	0.600	0.560	0.585	0.580	2,504,509
2025-10-24	0.590	0.590	0.557	0.575	0.570	2,361,876
2025-10-23	0.565	0.580	0.550	0.560	0.555	2,778,112
2025-10-22	0.585	0.590	0.540	0.580	0.575	4,946,896
2025-10-21	0.656	0.656	0.610	0.620	0.615	3,339,100
2025-10-20	0.676	0.676	0.625	0.646	0.640	3,816,057
2025-10-17	0.736	0.736	0.676	0.686	0.680	5,119,358
2025-10-16	0.716	0.782	0.711	0.751	0.745	5,768,310
2025-10-15	0.691	0.716	0.673	0.711	0.705	8,268,617
2025-10-14	0.610	0.656	0.610	0.646	0.640	4,041,889
2025-10-13	0.610	0.610	0.575	0.590	0.585	3,082,704
2025-10-10	0.605	0.625	0.595	0.605	0.600	4,221,422
2025-10-09	0.610	0.610	0.575	0.595	0.590	4,523,452
2025-10-08	0.625	0.656	0.610	0.620	0.615	2,828,830
2025-10-07	0.661	0.691	0.620	0.635	0.630	5,306,638
2025-10-06	0.691	0.696	0.635	0.651	0.645	7,415,322
2025-10-03	0.666	0.686	0.651	0.676	0.670	7,418,934
2025-10-02	0.519	0.656	0.519	0.651	0.645	11,751,947
2025-10-01	0.555	0.555	0.494	0.504	0.500	6,921,333
2025-09-30	0.565	0.575	0.540	0.550	0.545	4,597,756
2025-09-29	0.555	0.590	0.545	0.565	0.560	8,219,507
2025-09-26	0.504	0.550	0.494	0.540	0.535	7,552,914
2025-09-25	0.535	0.535	0.484	0.494	0.490	5,854,003
2025-09-24	0.499	0.519	0.479	0.509	0.505	11,666,919
2025-09-23	0.469	0.489	0.444	0.474	0.470	10,958,448
2025-09-22	0.429	0.489	0.429	0.454	0.450	8,360,153
2025-09-19	0.403	0.434	0.383	0.403	0.400	11,341,932
2025-09-18	0.333	0.429	0.333	0.378	0.375	15,933,756
2025-09-17	0.338	0.348	0.313	0.328	0.325	6,729,880
2025-09-16	0.298	0.333	0.288	0.328	0.325	21,008,168
2025-09-15	0.293	0.293	0.277	0.282	0.280	5,296,500
2025-09-12	0.298	0.298	0.288	0.293	0.290	4,589,020
2025-09-11	0.308	0.313	0.298	0.298	0.295	3,452,706
2025-09-10	0.308	0.308	0.298	0.303	0.300	1,630,289
2025-09-09	0.303	0.310	0.303	0.308	0.305	3,566,100
2025-09-08	0.303	0.310	0.298	0.308	0.305	2,243,896
2025-09-05	0.303	0.308	0.293	0.298	0.295	6,977,733
2025-09-04	0.318	0.323	0.293	0.303	0.300	6,961,616
2025-09-03	0.333	0.338	0.313	0.318	0.315	7,230,931
2025-09-02	0.353	0.353	0.325	0.333	0.330	2,981,726
2025-09-01	0.363	0.363	0.338	0.353	0.350	2,540,788
2025-08-29	0.353	0.373	0.348	0.353	0.350	4,231,932
2025-08-28	0.338	0.358	0.333	0.348	0.345	5,450,075
2025-08-27	0.363	0.378	0.333	0.333	0.330	6,877,135
2025-08-26	0.353	0.368	0.333	0.333	0.330	7,605,413
2025-08-25	0.625	0.625	0.625	0.625	0.460	0
2025-08-22	0.625	0.625	0.625	0.625	0.460	0
2025-08-21	0.625	0.625	0.625	0.625	0.460	0
2025-08-20	0.625	0.625	0.625	0.625	0.460	0
2025-08-19	0.625	0.625	0.625	0.625	0.460	0

← NewerPage 5 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.