Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.018	0.018	0.018	0.018	0.018	232,875
2023-04-05	0.020	0.020	0.019	0.019	0.019	893,569
2023-04-04	0.020	0.020	0.020	0.020	0.020	24,091
2023-04-03	0.022	0.022	0.022	0.022	0.022	0
2023-03-31	0.022	0.022	0.022	0.022	0.022	0
2023-03-30	0.022	0.022	0.022	0.022	0.022	0
2023-03-29	0.022	0.022	0.022	0.022	0.022	242,436
2023-03-28	0.022	0.022	0.022	0.022	0.022	189,144
2023-03-27	0.022	0.022	0.022	0.022	0.022	0
2023-03-24	0.022	0.022	0.022	0.022	0.022	0
2023-03-23	0.022	0.022	0.022	0.022	0.022	0
2023-03-22	0.022	0.022	0.022	0.022	0.022	178,149
2023-03-21	0.021	0.021	0.021	0.021	0.021	669,388
2023-03-20	0.020	0.020	0.020	0.020	0.020	0
2023-03-17	0.020	0.020	0.020	0.020	0.020	250,000
2023-03-16	0.021	0.021	0.021	0.021	0.021	123,408
2023-03-15	0.021	0.021	0.021	0.021	0.021	218,542
2023-03-14	0.022	0.022	0.022	0.022	0.022	139,000
2023-03-13	0.022	0.022	0.022	0.022	0.022	11,000
2023-03-10	0.023	0.023	0.023	0.023	0.023	0
2023-03-09	0.023	0.023	0.023	0.023	0.023	183,512
2023-03-08	0.022	0.024	0.022	0.024	0.024	670,000
2023-03-07	0.024	0.024	0.023	0.023	0.023	120,000
2023-03-06	0.023	0.023	0.023	0.023	0.023	0
2023-03-03	0.023	0.023	0.023	0.023	0.023	158,813
2023-03-02	0.023	0.023	0.023	0.023	0.023	200,000
2023-03-01	0.024	0.024	0.024	0.024	0.024	0
2023-02-28	0.023	0.024	0.023	0.024	0.024	758,669
2023-02-27	0.023	0.023	0.023	0.023	0.023	0
2023-02-24	0.023	0.024	0.023	0.023	0.023	108,043
2023-02-23	0.025	0.025	0.022	0.022	0.022	785,949
2023-02-22	0.025	0.025	0.025	0.025	0.025	3,491
2023-02-21	0.027	0.027	0.027	0.027	0.027	0
2023-02-20	0.027	0.027	0.027	0.027	0.027	127,000
2023-02-17	0.026	0.027	0.025	0.027	0.027	1,167,899
2023-02-16	0.028	0.028	0.028	0.028	0.028	0
2023-02-15	0.028	0.028	0.028	0.028	0.028	0
2023-02-14	0.028	0.028	0.028	0.028	0.028	0
2023-02-13	0.028	0.028	0.028	0.028	0.028	270,000
2023-02-10	0.023	0.028	0.023	0.028	0.028	2,039,488
2023-02-09	0.024	0.024	0.024	0.024	0.024	360,909
2023-02-08	0.021	0.024	0.021	0.024	0.024	954,437
2023-02-07	0.020	0.021	0.020	0.021	0.021	1,173,616
2023-02-06	0.022	0.023	0.021	0.021	0.021	14,438,001
2023-02-03	0.023	0.023	0.023	0.023	0.023	180,000
2023-02-02	0.022	0.025	0.022	0.025	0.025	547,614
2023-02-01	0.025	0.025	0.022	0.022	0.022	1,163,522
2023-01-31	0.025	0.025	0.025	0.025	0.025	203,318
2023-01-30	0.026	0.026	0.025	0.025	0.025	2,079,719
2023-01-27	0.023	0.025	0.023	0.025	0.025	573,289
2023-01-25	0.023	0.025	0.023	0.025	0.025	334,000
2023-01-24	0.022	0.025	0.022	0.023	0.023	2,175,499
2023-01-23	0.022	0.022	0.022	0.022	0.022	46
2023-01-20	0.023	0.023	0.021	0.021	0.021	550,543
2023-01-19	0.023	0.023	0.022	0.022	0.022	1,222,880
2023-01-18	0.023	0.024	0.023	0.024	0.024	1,626,953
2023-01-17	0.020	0.023	0.020	0.023	0.023	1,621,318
2023-01-16	0.023	0.024	0.018	0.018	0.018	8,015,553
2023-01-13	0.020	0.020	0.020	0.020	0.020	300,000
2023-01-12	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 16 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.