Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.010	0.010	0.010	0.010	0.010	24,510
2023-07-04	0.009	0.009	0.009	0.009	0.009	974,899
2023-07-03	0.009	0.009	0.009	0.009	0.009	0
2023-06-30	0.010	0.011	0.009	0.009	0.009	634,518
2023-06-29	0.010	0.010	0.010	0.010	0.010	1,578,216
2023-06-28	0.011	0.011	0.010	0.010	0.010	729,738
2023-06-27	0.012	0.012	0.011	0.012	0.012	1,018,698
2023-06-26	0.012	0.012	0.012	0.012	0.012	275,861
2023-06-23	0.011	0.011	0.011	0.011	0.011	278,968
2023-06-22	0.011	0.011	0.011	0.011	0.011	0
2023-06-21	0.011	0.011	0.011	0.011	0.011	0
2023-06-20	0.011	0.011	0.011	0.011	0.011	783,765
2023-06-19	0.013	0.013	0.013	0.013	0.013	9,723
2023-06-16	0.012	0.013	0.011	0.013	0.013	362,772
2023-06-15	0.012	0.012	0.011	0.011	0.011	588,901
2023-06-14	0.013	0.013	0.013	0.013	0.013	66,000
2023-06-13	0.013	0.013	0.013	0.013	0.013	200,000
2023-06-09	0.013	0.013	0.013	0.013	0.013	9,723
2023-06-08	0.012	0.013	0.012	0.013	0.013	151,048
2023-06-07	0.012	0.012	0.012	0.012	0.012	9,099
2023-06-06	0.011	0.013	0.011	0.013	0.013	87,181
2023-06-05	0.011	0.011	0.011	0.011	0.011	96,320
2023-06-02	0.010	0.011	0.010	0.010	0.010	749,086
2023-06-01	0.012	0.012	0.010	0.010	0.010	976,222
2023-05-31	0.013	0.013	0.012	0.012	0.012	439,973
2023-05-30	0.013	0.013	0.013	0.013	0.013	0
2023-05-29	0.013	0.013	0.013	0.013	0.013	0
2023-05-26	0.013	0.013	0.013	0.013	0.013	0
2023-05-25	0.013	0.013	0.013	0.013	0.013	0
2023-05-24	0.013	0.013	0.013	0.013	0.013	10,027
2023-05-23	0.014	0.014	0.014	0.014	0.014	0
2023-05-22	0.014	0.014	0.014	0.014	0.014	0
2023-05-19	0.014	0.014	0.014	0.014	0.014	500,000
2023-05-18	0.013	0.013	0.012	0.013	0.013	606,100
2023-05-17	0.014	0.014	0.013	0.013	0.013	450,000
2023-05-16	0.013	0.013	0.013	0.013	0.013	0
2023-05-15	0.013	0.013	0.013	0.013	0.013	2
2023-05-12	0.012	0.012	0.012	0.012	0.012	510
2023-05-11	0.012	0.012	0.012	0.012	0.012	50,000
2023-05-10	0.015	0.015	0.015	0.015	0.015	235,809
2023-05-09	0.015	0.015	0.015	0.015	0.015	1,154,000
2023-05-08	0.015	0.015	0.015	0.015	0.015	166,667
2023-05-05	0.016	0.016	0.016	0.016	0.016	347,500
2023-05-04	0.017	0.017	0.017	0.017	0.017	0
2023-05-03	0.017	0.017	0.017	0.017	0.017	50,000
2023-05-02	0.018	0.018	0.018	0.018	0.018	0
2023-05-01	0.018	0.018	0.017	0.018	0.018	1,106,142
2023-04-28	0.018	0.018	0.018	0.018	0.018	606,337
2023-04-27	0.017	0.017	0.017	0.017	0.017	0
2023-04-26	0.019	0.019	0.017	0.017	0.017	424,323
2023-04-24	0.018	0.018	0.018	0.018	0.018	0
2023-04-21	0.018	0.018	0.018	0.018	0.018	0
2023-04-20	0.017	0.019	0.016	0.018	0.018	563,900
2023-04-19	0.020	0.020	0.020	0.020	0.020	0
2023-04-18	0.020	0.020	0.020	0.020	0.020	0
2023-04-17	0.020	0.020	0.020	0.020	0.020	0
2023-04-14	0.020	0.020	0.020	0.020	0.020	133,260
2023-04-13	0.018	0.018	0.018	0.018	0.018	947
2023-04-12	0.018	0.018	0.018	0.018	0.018	1
2023-04-11	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 15 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.