Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.009	0.009	0.009	0.009	0.009	82,569
2024-09-05	0.009	0.009	0.009	0.009	0.009	560,101
2024-09-04	0.008	0.008	0.008	0.008	0.008	100,000
2024-09-03	0.009	0.010	0.009	0.009	0.009	2,651,872
2024-09-02	0.010	0.010	0.009	0.009	0.009	757,063
2024-08-30	0.009	0.010	0.009	0.009	0.009	3,508,226
2024-08-29	0.010	0.010	0.010	0.010	0.010	2,342,473
2024-08-28	0.010	0.010	0.009	0.010	0.010	964,703
2024-08-27	0.011	0.011	0.010	0.010	0.010	4,886,317
2024-08-26	0.010	0.010	0.009	0.010	0.010	1,088,406
2024-08-23	0.010	0.010	0.010	0.010	0.010	0
2024-08-22	0.010	0.010	0.010	0.010	0.010	0
2024-08-21	0.010	0.010	0.009	0.010	0.010	3,694,085
2024-08-20	0.010	0.011	0.009	0.011	0.011	3,585,306
2024-08-19	0.011	0.011	0.010	0.010	0.010	5,854,159
2024-08-16	0.012	0.012	0.011	0.011	0.011	540,848
2024-08-15	0.011	0.012	0.010	0.012	0.012	7,509,898
2024-08-14	0.010	0.010	0.010	0.010	0.010	30,854
2024-08-13	0.010	0.010	0.010	0.010	0.010	247,377
2024-08-12	0.010	0.010	0.010	0.010	0.010	461,260
2024-08-09	0.010	0.010	0.010	0.010	0.010	0
2024-08-08	0.010	0.010	0.010	0.010	0.010	230,000
2024-08-07	0.010	0.010	0.010	0.010	0.010	1,549,000
2024-08-06	0.010	0.011	0.010	0.011	0.011	299,165
2024-08-05	0.011	0.011	0.011	0.011	0.011	13,750
2024-08-02	0.011	0.011	0.011	0.011	0.011	613,553
2024-08-01	0.011	0.011	0.011	0.011	0.011	1,083,984
2024-07-31	0.011	0.011	0.011	0.011	0.011	3,464,658
2024-07-30	0.011	0.011	0.011	0.011	0.011	220,200
2024-07-29	0.012	0.012	0.011	0.011	0.011	5,254,719
2024-07-26	0.011	0.012	0.011	0.011	0.011	4,526,835
2024-07-25	0.015	0.015	0.011	0.011	0.011	17,961,869
2024-07-24	0.013	0.016	0.013	0.013	0.013	25,286,820
2024-07-23	0.014	0.014	0.012	0.013	0.013	2,704,508
2024-07-22	0.016	0.017	0.013	0.013	0.013	10,240,328
2024-07-19	0.011	0.014	0.011	0.014	0.014	800,967
2024-07-18	0.011	0.011	0.011	0.011	0.011	649,666
2024-07-17	0.011	0.011	0.011	0.011	0.011	800,000
2024-07-16	0.012	0.012	0.012	0.012	0.012	477,991
2024-07-15	0.013	0.013	0.013	0.013	0.013	0
2024-07-12	0.013	0.013	0.013	0.013	0.013	55,000
2024-07-11	0.013	0.013	0.012	0.012	0.012	711,579
2024-07-10	0.013	0.013	0.013	0.013	0.013	490,000
2024-07-09	0.012	0.012	0.012	0.012	0.012	599,999
2024-07-08	0.012	0.012	0.012	0.012	0.012	511,334
2024-07-05	0.014	0.014	0.014	0.014	0.014	100,000
2024-07-04	0.012	0.014	0.012	0.014	0.014	798,401
2024-07-03	0.012	0.013	0.012	0.013	0.013	370,626
2024-07-02	0.012	0.013	0.012	0.013	0.013	762,984
2024-07-01	0.012	0.012	0.012	0.012	0.012	218,578
2024-06-28	0.010	0.010	0.010	0.010	0.010	41,000
2024-06-27	0.011	0.012	0.010	0.011	0.011	2,529,156
2024-06-26	0.010	0.011	0.010	0.011	0.011	600,705
2024-06-25	0.011	0.011	0.010	0.011	0.011	4,427,382
2024-06-24	0.014	0.014	0.011	0.011	0.011	7,303,401
2024-06-21	0.013	0.013	0.013	0.013	0.013	650,744
2024-06-20	0.013	0.014	0.013	0.014	0.014	350,471
2024-06-19	0.014	0.014	0.013	0.013	0.013	375,034
2024-06-18	0.014	0.014	0.013	0.013	0.013	279,001
2024-06-17	0.015	0.015	0.015	0.015	0.015	1,575,368

← NewerPage 10 of 22 · 1,272 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.