Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.020	0.020	0.019	0.019	0.019	4,644,886
2025-08-19	0.020	0.021	0.020	0.020	0.020	5,362,753
2025-08-18	0.020	0.020	0.019	0.019	0.019	6,790,393
2025-08-15	0.020	0.020	0.020	0.020	0.020	2,889,705
2025-08-14	0.020	0.021	0.020	0.020	0.020	3,035,747
2025-08-13	0.021	0.021	0.020	0.020	0.020	6,884,905
2025-08-12	0.023	0.023	0.021	0.021	0.021	6,879,288
2025-08-11	0.025	0.025	0.022	0.022	0.022	4,710,530
2025-08-08	0.026	0.026	0.024	0.025	0.025	1,237,022
2025-08-07	0.023	0.025	0.023	0.025	0.025	973,284
2025-08-06	0.025	0.025	0.023	0.023	0.023	1,938,401
2025-08-05	0.026	0.028	0.023	0.024	0.024	7,634,179
2025-08-04	0.027	0.027	0.027	0.027	0.027	0
2025-08-01	0.027	0.027	0.027	0.027	0.027	0
2025-07-31	0.022	0.027	0.021	0.027	0.027	11,343,822
2025-07-30	0.023	0.023	0.022	0.023	0.023	1,346,158
2025-07-29	0.022	0.024	0.022	0.023	0.023	1,728,873
2025-07-28	0.021	0.023	0.019	0.022	0.022	1,534,426
2025-07-25	0.019	0.021	0.018	0.020	0.020	3,048,206
2025-07-24	0.020	0.020	0.017	0.019	0.019	11,529,663
2025-07-23	0.023	0.023	0.023	0.023	0.023	0
2025-07-22	0.023	0.023	0.023	0.023	0.023	0
2025-07-21	0.020	0.024	0.020	0.023	0.023	5,604,763
2025-07-18	0.017	0.021	0.017	0.020	0.020	12,297,672
2025-07-17	0.015	0.017	0.015	0.017	0.017	1,689,673
2025-07-16	0.015	0.015	0.015	0.015	0.015	1,794,704
2025-07-15	0.015	0.016	0.014	0.015	0.015	3,071,329
2025-07-14	0.015	0.015	0.014	0.015	0.015	1,243,568
2025-07-11	0.015	0.015	0.014	0.015	0.015	830,896
2025-07-10	0.015	0.016	0.014	0.014	0.014	3,631,032
2025-07-09	0.013	0.016	0.012	0.014	0.014	24,964,367
2025-07-08	0.012	0.012	0.011	0.011	0.011	271,148
2025-07-07	0.011	0.012	0.011	0.012	0.012	806,005
2025-07-04	0.011	0.011	0.011	0.011	0.011	26,624
2025-07-03	0.012	0.012	0.012	0.012	0.012	357,182
2025-07-02	0.013	0.013	0.012	0.012	0.012	2,368,008
2025-07-01	0.012	0.013	0.011	0.013	0.013	447,782
2025-06-30	0.013	0.013	0.012	0.012	0.012	72,557
2025-06-27	0.012	0.013	0.012	0.013	0.013	445,986
2025-06-26	0.013	0.013	0.012	0.012	0.012	228,839
2025-06-25	0.012	0.013	0.012	0.013	0.013	1,180,087
2025-06-24	0.012	0.012	0.012	0.012	0.012	1,557,998
2025-06-23	0.011	0.012	0.011	0.012	0.012	1,877,449
2025-06-20	0.011	0.011	0.011	0.011	0.011	0
2025-06-19	0.012	0.012	0.011	0.011	0.011	477,053
2025-06-18	0.012	0.013	0.012	0.013	0.013	401,869
2025-06-17	0.013	0.013	0.012	0.012	0.012	914,257
2025-06-16	0.012	0.013	0.012	0.013	0.013	1,324,097
2025-06-13	0.012	0.012	0.011	0.011	0.011	7,166,020
2025-06-12	0.013	0.014	0.013	0.013	0.013	5,004,225
2025-06-11	0.013	0.013	0.013	0.013	0.013	0
2025-06-10	0.013	0.013	0.013	0.013	0.013	310,315
2025-06-06	0.012	0.012	0.012	0.012	0.012	228,452
2025-06-05	0.012	0.013	0.012	0.013	0.013	84,090
2025-06-04	0.012	0.013	0.012	0.013	0.013	1,048,839
2025-06-03	0.013	0.013	0.013	0.013	0.013	425,541
2025-06-02	0.012	0.012	0.012	0.012	0.012	450,589
2025-05-30	0.012	0.012	0.012	0.012	0.012	5
2025-05-29	0.012	0.012	0.012	0.012	0.012	313,397
2025-05-28	0.013	0.013	0.013	0.013	0.013	659,469

← NewerPage 6 of 22 · 1,272 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.