Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.021	0.021	0.021	0.021	0.021	20,013
2023-01-10	0.022	0.022	0.020	0.021	0.021	435,084
2023-01-09	0.022	0.023	0.020	0.023	0.023	318,190
2023-01-06	0.020	0.022	0.020	0.022	0.022	202,369
2023-01-05	0.020	0.020	0.020	0.020	0.020	213,098
2023-01-04	0.018	0.018	0.018	0.018	0.018	0
2023-01-03	0.018	0.018	0.018	0.018	0.018	0
2022-12-30	0.018	0.018	0.018	0.018	0.018	0
2022-12-29	0.018	0.018	0.017	0.018	0.018	1,645,033
2022-12-28	0.019	0.019	0.018	0.018	0.018	134,026
2022-12-23	0.019	0.019	0.019	0.019	0.019	71,000
2022-12-22	0.019	0.019	0.017	0.017	0.017	864,987
2022-12-21	0.019	0.019	0.019	0.019	0.019	0
2022-12-20	0.020	0.020	0.019	0.019	0.019	409,678
2022-12-19	0.019	0.019	0.019	0.019	0.019	944,200
2022-12-16	0.020	0.020	0.017	0.018	0.018	2,733,398
2022-12-15	0.021	0.021	0.020	0.020	0.020	255,504
2022-12-14	0.021	0.021	0.021	0.021	0.021	447,400
2022-12-13	0.021	0.021	0.020	0.020	0.020	900,000
2022-12-12	0.022	0.023	0.021	0.021	0.021	549,214
2022-12-09	0.022	0.022	0.022	0.022	0.022	0
2022-12-08	0.023	0.023	0.022	0.022	0.022	218,497
2022-12-07	0.023	0.023	0.023	0.023	0.023	248,465
2022-12-06	0.027	0.028	0.023	0.023	0.023	410,000
2022-12-05	0.028	0.028	0.028	0.028	0.028	80,000
2022-12-02	0.025	0.025	0.024	0.024	0.024	250,000
2022-12-01	0.026	0.026	0.025	0.025	0.025	2,943,150
2022-11-30	0.024	0.025	0.024	0.025	0.025	144,737
2022-11-29	0.023	0.024	0.023	0.024	0.024	452,115
2022-11-28	0.024	0.024	0.023	0.023	0.023	143,687
2022-11-25	0.026	0.027	0.025	0.027	0.027	366,360
2022-11-24	0.028	0.028	0.025	0.026	0.026	381,824
2022-11-23	0.030	0.030	0.026	0.026	0.026	796,826
2022-11-22	0.027	0.027	0.027	0.027	0.027	0
2022-11-21	0.026	0.027	0.026	0.027	0.027	343,336
2022-11-18	0.026	0.026	0.026	0.026	0.026	0
2022-11-17	0.025	0.026	0.025	0.026	0.026	71,822
2022-11-16	0.026	0.026	0.022	0.023	0.023	403,439
2022-11-15	0.026	0.026	0.026	0.026	0.026	0
2022-11-14	0.026	0.026	0.026	0.026	0.026	0
2022-11-11	0.024	0.026	0.024	0.026	0.026	94,975
2022-11-10	0.024	0.024	0.024	0.024	0.024	125,000
2022-11-09	0.023	0.023	0.023	0.023	0.023	233,374
2022-11-08	0.021	0.023	0.021	0.023	0.023	708,518
2022-11-07	0.020	0.020	0.020	0.020	0.020	151,000
2022-11-04	0.020	0.020	0.018	0.019	0.019	904,579
2022-11-03	0.020	0.020	0.019	0.020	0.020	1,759,396
2022-11-02	0.022	0.022	0.022	0.022	0.022	562,243
2022-11-01	0.024	0.024	0.024	0.024	0.024	0
2022-10-31	0.024	0.024	0.024	0.024	0.024	0
2022-10-28	0.025	0.025	0.024	0.024	0.024	200,000
2022-10-27	0.024	0.025	0.023	0.025	0.025	54,322
2022-10-26	0.024	0.024	0.024	0.024	0.024	10,000
2022-10-25	0.026	0.026	0.026	0.026	0.026	21,248
2022-10-24	0.025	0.025	0.024	0.024	0.024	100,294
2022-10-21	0.022	0.022	0.022	0.022	0.022	33,434
2022-10-20	0.023	0.023	0.023	0.023	0.023	105,000
2022-10-19	0.023	0.023	0.023	0.023	0.023	161,566
2022-10-18	0.023	0.023	0.023	0.023	0.023	0
2022-10-17	0.024	0.024	0.022	0.023	0.023	286,877

← NewerPage 17 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.