Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.022	0.022	0.019	0.019	0.019	2,013,103
2023-09-26	0.021	0.024	0.021	0.024	0.024	1,316,796
2023-09-25	0.020	0.021	0.020	0.021	0.021	220,959
2023-09-22	0.019	0.020	0.019	0.020	0.020	633,875
2023-09-21	0.019	0.019	0.019	0.019	0.019	111,581
2023-09-20	0.018	0.020	0.018	0.019	0.019	184,785
2023-09-19	0.020	0.020	0.018	0.018	0.018	41,277
2023-09-18	0.019	0.019	0.018	0.018	0.018	236,898
2023-09-15	0.020	0.020	0.019	0.019	0.019	1,236,431
2023-09-14	0.021	0.021	0.021	0.021	0.021	821,054
2023-09-13	0.020	0.020	0.020	0.020	0.020	123,279
2023-09-12	0.020	0.022	0.019	0.020	0.020	3,048,591
2023-09-11	0.018	0.018	0.017	0.018	0.018	696,949
2023-09-08	0.019	0.019	0.019	0.019	0.019	730,848
2023-09-07	0.019	0.019	0.019	0.019	0.019	10,525
2023-09-06	0.019	0.020	0.019	0.020	0.020	710,210
2023-09-05	0.021	0.021	0.019	0.020	0.020	405,645
2023-09-04	0.020	0.021	0.019	0.021	0.021	599,959
2023-09-01	0.020	0.021	0.018	0.019	0.019	1,991,988
2023-08-31	0.021	0.021	0.020	0.020	0.020	669,323
2023-08-30	0.021	0.021	0.021	0.021	0.021	607,954
2023-08-29	0.021	0.022	0.021	0.022	0.022	555,031
2023-08-28	0.022	0.022	0.020	0.020	0.020	1,090,722
2023-08-25	0.023	0.023	0.022	0.022	0.022	1,070,708
2023-08-24	0.022	0.024	0.022	0.023	0.023	579,233
2023-08-23	0.024	0.025	0.022	0.022	0.022	2,141,540
2023-08-22	0.026	0.026	0.023	0.023	0.023	2,458,870
2023-08-21	0.028	0.028	0.026	0.026	0.026	2,958,176
2023-08-18	0.026	0.029	0.026	0.029	0.029	4,198,314
2023-08-17	0.025	0.026	0.024	0.026	0.026	1,702,409
2023-08-16	0.021	0.026	0.021	0.024	0.024	2,471,349
2023-08-15	0.026	0.027	0.022	0.024	0.024	5,037,267
2023-08-14	0.030	0.030	0.027	0.028	0.028	1,703,396
2023-08-11	0.026	0.032	0.026	0.030	0.030	5,171,959
2023-08-10	0.030	0.031	0.026	0.026	0.026	7,085,241
2023-08-09	0.029	0.037	0.027	0.032	0.032	46,636,295
2023-08-08	0.022	0.022	0.022	0.022	0.022	0
2023-08-07	0.022	0.022	0.022	0.022	0.022	0
2023-08-04	0.020	0.022	0.020	0.022	0.022	389,703
2023-08-03	0.020	0.021	0.019	0.019	0.019	573,558
2023-08-02	0.023	0.023	0.022	0.022	0.022	657,085
2023-08-01	0.023	0.025	0.022	0.023	0.023	8,425,114
2023-07-31	0.024	0.025	0.022	0.022	0.022	3,183,915
2023-07-28	0.023	0.025	0.021	0.024	0.024	6,504,784
2023-07-27	0.021	0.024	0.021	0.022	0.022	9,099,360
2023-07-26	0.019	0.020	0.019	0.019	0.019	1,930,539
2023-07-25	0.018	0.018	0.017	0.018	0.018	2,427,336
2023-07-24	0.022	0.023	0.017	0.017	0.017	10,855,023
2023-07-21	0.019	0.032	0.017	0.021	0.021	127,364,382
2023-07-20	0.015	0.015	0.015	0.015	0.015	0
2023-07-19	0.011	0.015	0.011	0.015	0.015	2,475,049
2023-07-18	0.009	0.011	0.009	0.011	0.011	207,595
2023-07-17	0.009	0.009	0.009	0.009	0.009	0
2023-07-14	0.009	0.009	0.009	0.009	0.009	0
2023-07-13	0.009	0.009	0.009	0.009	0.009	0
2023-07-12	0.010	0.010	0.009	0.009	0.009	424,943
2023-07-11	0.010	0.010	0.010	0.010	0.010	0
2023-07-10	0.010	0.010	0.010	0.010	0.010	0
2023-07-07	0.010	0.010	0.010	0.010	0.010	74,476
2023-07-06	0.010	0.010	0.010	0.010	0.010	18

← NewerPage 14 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.