Peninsula Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.843	0.843	0.843	0.843	0.620	0
2025-05-23	0.843	0.843	0.843	0.843	0.620	0
2025-05-22	0.843	0.843	0.843	0.843	0.620	0
2025-05-21	0.843	0.843	0.843	0.843	0.620	0
2025-05-20	0.843	0.843	0.843	0.843	0.620	0
2025-05-19	0.843	0.843	0.843	0.843	0.620	0
2025-05-16	0.843	0.843	0.843	0.843	0.620	0
2025-05-15	0.843	0.843	0.843	0.843	0.620	0
2025-05-14	0.843	0.843	0.843	0.843	0.620	0
2025-05-13	0.843	0.843	0.843	0.843	0.620	0
2025-05-12	0.843	0.843	0.843	0.843	0.620	0
2025-05-09	0.843	0.843	0.843	0.843	0.620	0
2025-05-08	0.843	0.843	0.843	0.843	0.620	0
2025-05-07	0.843	0.843	0.843	0.843	0.620	0
2025-05-06	0.843	0.843	0.843	0.843	0.620	0
2025-05-05	0.843	0.843	0.843	0.843	0.620	0
2025-05-02	0.843	0.843	0.843	0.843	0.620	0
2025-05-01	0.843	0.843	0.843	0.843	0.620	0
2025-04-30	0.843	0.843	0.843	0.843	0.620	0
2025-04-29	0.843	0.843	0.843	0.843	0.620	0
2025-04-28	0.843	0.843	0.843	0.843	0.620	0
2025-04-24	0.843	0.843	0.843	0.843	0.620	0
2025-04-23	0.843	0.843	0.843	0.843	0.620	0
2025-04-22	0.843	0.843	0.843	0.843	0.620	0
2025-04-17	0.843	0.843	0.843	0.843	0.620	0
2025-04-16	0.877	0.877	0.836	0.843	0.620	349,344
2025-04-15	0.931	0.931	0.863	0.877	0.645	637,094
2025-04-14	0.924	0.938	0.884	0.904	0.665	836,156
2025-04-11	0.856	0.924	0.850	0.904	0.665	888,258
2025-04-10	0.870	0.904	0.856	0.890	0.655	864,972
2025-04-09	0.836	0.836	0.761	0.782	0.575	834,776
2025-04-08	0.816	0.870	0.816	0.850	0.625	1,328,987
2025-04-07	0.768	0.795	0.748	0.775	0.570	1,341,918
2025-04-04	0.850	0.863	0.809	0.816	0.600	1,642,713
2025-04-03	0.856	0.870	0.829	0.856	0.630	1,290,673
2025-04-02	0.918	0.931	0.850	0.863	0.635	1,304,676
2025-04-01	0.979	1.033	0.911	0.918	0.675	1,206,731
2025-03-31	0.918	0.979	0.911	0.972	0.715	2,223,395
2025-03-28	0.965	0.965	0.918	0.931	0.685	1,360,583
2025-03-27	0.945	0.992	0.938	0.958	0.705	899,725
2025-03-26	0.965	0.992	0.938	0.952	0.700	771,994
2025-03-25	0.986	1.006	0.952	0.965	0.710	627,473
2025-03-24	0.992	1.047	0.972	0.986	0.725	849,974
2025-03-21	1.040	1.040	0.962	1.006	0.740	2,263,008
2025-03-20	1.020	1.047	0.992	1.026	0.755	1,884,191
2025-03-19	0.904	1.020	0.904	1.020	0.750	2,092,409
2025-03-18	0.911	0.958	0.877	0.897	0.660	1,941,121
2025-03-17	0.918	0.918	0.850	0.884	0.650	2,631,930
2025-03-14	0.911	0.938	0.890	0.904	0.665	2,529,345
2025-03-13	0.938	0.945	0.904	0.924	0.680	1,131,951
2025-03-12	0.924	0.945	0.904	0.924	0.680	1,750,128
2025-03-11	0.965	0.965	0.890	0.918	0.675	1,664,533
2025-03-10	1.060	1.060	0.986	0.999	0.735	1,578,179
2025-03-07	1.033	1.074	1.033	1.047	0.770	755,179
2025-03-06	1.067	1.088	1.033	1.033	0.760	895,247
2025-03-05	1.094	1.115	1.054	1.054	0.775	1,253,604
2025-03-04	1.128	1.135	1.081	1.101	0.810	1,628,997
2025-03-03	1.183	1.210	1.169	1.183	0.870	820,876
2025-02-28	1.210	1.213	1.169	1.183	0.870	905,703
2025-02-27	1.264	1.264	1.224	1.224	0.900	631,381

← NewerPage 7 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.