Peako Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.017	0.018	0.016	0.016	0.016	1,636,473
2022-10-10	0.019	0.019	0.017	0.018	0.018	1,336,372
2022-10-07	0.020	0.020	0.020	0.020	0.020	134,210
2022-10-06	0.020	0.020	0.020	0.020	0.020	95,500
2022-10-05	0.020	0.020	0.020	0.020	0.020	350,539
2022-10-04	0.019	0.020	0.018	0.020	0.020	1,490,668
2022-10-03	0.019	0.019	0.019	0.019	0.019	33,433
2022-09-30	0.020	0.020	0.019	0.019	0.019	897,825
2022-09-29	0.020	0.020	0.020	0.020	0.020	224,100
2022-09-28	0.020	0.020	0.020	0.020	0.020	302,631
2022-09-27	0.019	0.020	0.019	0.020	0.020	319,901
2022-09-26	0.020	0.020	0.019	0.019	0.019	882,373
2022-09-23	0.022	0.022	0.020	0.021	0.021	2,363,781
2022-09-21	0.024	0.024	0.023	0.023	0.023	1,011,305
2022-09-20	0.024	0.024	0.024	0.024	0.024	1,594,151
2022-09-19	0.024	0.025	0.024	0.024	0.024	3,120,321
2022-09-16	0.026	0.026	0.024	0.024	0.024	5,715,077
2022-09-15	0.021	0.025	0.021	0.025	0.025	3,654,699
2022-09-14	0.024	0.024	0.022	0.023	0.023	1,131,193
2022-09-13	0.022	0.024	0.021	0.024	0.024	3,122,432
2022-09-12	0.020	0.020	0.020	0.020	0.020	1,095,300
2022-09-09	0.021	0.021	0.019	0.019	0.019	1,227,308
2022-09-08	0.020	0.022	0.020	0.021	0.021	3,574,953
2022-09-07	0.019	0.021	0.018	0.020	0.020	685,871
2022-09-06	0.020	0.021	0.019	0.019	0.019	2,109,484
2022-09-05	0.022	0.023	0.020	0.023	0.023	1,586,351
2022-09-02	0.021	0.022	0.021	0.021	0.021	2,382,326
2022-09-01	0.021	0.021	0.020	0.020	0.020	368,395
2022-08-31	0.021	0.021	0.021	0.021	0.021	1,247,938
2022-08-30	0.022	0.022	0.021	0.021	0.021	856,707
2022-08-29	0.022	0.022	0.021	0.022	0.022	312,956
2022-08-26	0.022	0.023	0.022	0.022	0.022	1,991,394
2022-08-25	0.020	0.022	0.020	0.020	0.020	376,150
2022-08-24	0.020	0.020	0.019	0.019	0.019	174,000
2022-08-23	0.019	0.019	0.019	0.019	0.019	372,300
2022-08-22	0.020	0.020	0.020	0.020	0.020	150,000
2022-08-19	0.020	0.020	0.020	0.020	0.020	0
2022-08-18	0.021	0.021	0.020	0.020	0.020	1,501,454
2022-08-17	0.021	0.022	0.021	0.022	0.022	1,085,500
2022-08-16	0.021	0.021	0.021	0.021	0.021	614,745
2022-08-15	0.022	0.022	0.021	0.021	0.021	1,668,835
2022-08-12	0.022	0.023	0.022	0.022	0.022	688,461
2022-08-11	0.021	0.023	0.021	0.022	0.022	2,518,699
2022-08-10	0.019	0.021	0.018	0.021	0.021	2,016,025
2022-08-09	0.020	0.020	0.019	0.020	0.020	2,393,912
2022-08-08	0.019	0.021	0.019	0.021	0.021	1,483,422
2022-08-05	0.018	0.018	0.018	0.018	0.018	475,000
2022-08-04	0.020	0.020	0.018	0.020	0.020	3,246,907
2022-08-03	0.017	0.020	0.017	0.020	0.020	1,791,978
2022-08-02	0.017	0.017	0.016	0.017	0.017	793,081
2022-08-01	0.017	0.018	0.017	0.017	0.017	865,711
2022-07-29	0.017	0.017	0.016	0.016	0.016	161,004
2022-07-28	0.016	0.016	0.016	0.016	0.016	0
2022-07-27	0.017	0.017	0.016	0.016	0.016	25,000
2022-07-26	0.017	0.017	0.017	0.017	0.017	0
2022-07-25	0.017	0.017	0.017	0.017	0.017	0
2022-07-22	0.017	0.017	0.017	0.017	0.017	0
2022-07-21	0.016	0.017	0.016	0.017	0.017	163,180
2022-07-20	0.015	0.015	0.015	0.015	0.015	0
2022-07-19	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 18 of 22 · 1,270 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.