Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.010	0.010	0.009	0.009	0.009	1,103,428
2023-12-19	0.010	0.010	0.010	0.010	0.010	392,804
2023-12-18	0.010	0.010	0.010	0.010	0.010	0
2023-12-15	0.010	0.010	0.010	0.010	0.010	253,225
2023-12-14	0.010	0.010	0.010	0.010	0.010	734,999
2023-12-13	0.010	0.010	0.010	0.010	0.010	134,801
2023-12-12	0.010	0.010	0.010	0.010	0.010	67,598
2023-12-11	0.010	0.010	0.010	0.010	0.010	560,051
2023-12-08	0.010	0.010	0.009	0.009	0.009	200,300
2023-12-07	0.012	0.012	0.009	0.010	0.010	9,306,239
2023-12-06	0.013	0.013	0.012	0.012	0.012	409,778
2023-12-05	0.014	0.014	0.012	0.013	0.013	1,948,628
2023-12-04	0.016	0.016	0.016	0.016	0.016	0
2023-12-01	0.012	0.016	0.012	0.016	0.016	601,135
2023-11-30	0.015	0.015	0.012	0.012	0.012	1,727,569
2023-11-29	0.016	0.016	0.015	0.015	0.015	111,666
2023-11-28	0.015	0.015	0.015	0.015	0.015	60,000
2023-11-27	0.014	0.014	0.014	0.014	0.014	100,140
2023-11-24	0.015	0.015	0.014	0.014	0.014	43,278
2023-11-23	0.015	0.015	0.015	0.015	0.015	41,339
2023-11-22	0.015	0.015	0.015	0.015	0.015	4,267
2023-11-21	0.015	0.015	0.015	0.015	0.015	644,720
2023-11-20	0.016	0.016	0.016	0.016	0.016	150,000
2023-11-17	0.017	0.017	0.017	0.017	0.017	178,668
2023-11-16	0.017	0.017	0.017	0.017	0.017	220,475
2023-11-15	0.017	0.017	0.017	0.017	0.017	12,000
2023-11-14	0.017	0.017	0.016	0.016	0.016	1,508,719
2023-11-13	0.018	0.018	0.017	0.017	0.017	400,000
2023-11-10	0.017	0.017	0.017	0.017	0.017	0
2023-11-09	0.016	0.018	0.016	0.017	0.017	908,071
2023-11-08	0.018	0.018	0.016	0.016	0.016	376,783
2023-11-07	0.019	0.019	0.019	0.019	0.019	621,587
2023-11-06	0.019	0.019	0.019	0.019	0.019	0
2023-11-03	0.020	0.020	0.019	0.019	0.019	792,433
2023-11-02	0.021	0.022	0.019	0.020	0.020	1,933,693
2023-11-01	0.020	0.020	0.018	0.019	0.019	212,060
2023-10-31	0.018	0.018	0.018	0.018	0.018	52,939
2023-10-30	0.018	0.019	0.018	0.019	0.019	721,349
2023-10-27	0.018	0.021	0.018	0.021	0.021	1,054,797
2023-10-26	0.017	0.017	0.016	0.016	0.016	45,072
2023-10-25	0.017	0.017	0.017	0.017	0.017	0
2023-10-24	0.017	0.017	0.017	0.017	0.017	0
2023-10-23	0.015	0.017	0.015	0.017	0.017	528,966
2023-10-20	0.017	0.019	0.015	0.019	0.019	855,492
2023-10-19	0.019	0.019	0.017	0.017	0.017	231,115
2023-10-18	0.019	0.019	0.019	0.019	0.019	20,000
2023-10-17	0.019	0.019	0.019	0.019	0.019	0
2023-10-16	0.019	0.019	0.019	0.019	0.019	0
2023-10-13	0.020	0.020	0.019	0.019	0.019	193,498
2023-10-12	0.019	0.021	0.019	0.021	0.021	97,142
2023-10-11	0.019	0.019	0.019	0.019	0.019	30,093
2023-10-10	0.019	0.020	0.019	0.019	0.019	489,006
2023-10-09	0.019	0.019	0.019	0.019	0.019	114,048
2023-10-06	0.020	0.020	0.020	0.020	0.020	0
2023-10-05	0.020	0.020	0.020	0.020	0.020	124,000
2023-10-04	0.020	0.021	0.018	0.021	0.021	854,969
2023-10-03	0.021	0.021	0.021	0.021	0.021	0
2023-10-02	0.020	0.021	0.019	0.021	0.021	499,304
2023-09-29	0.021	0.022	0.020	0.020	0.020	258,500
2023-09-28	0.020	0.021	0.020	0.021	0.021	1,368,369

← NewerPage 13 of 22 · 1,273 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.