Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.016	0.016	0.016	0.016	0.016	0
2024-11-28	0.016	0.016	0.016	0.016	0.016	0
2024-11-27	0.016	0.017	0.016	0.016	0.016	2,090,724
2024-11-26	0.016	0.017	0.016	0.016	0.016	3,475,548
2024-11-25	0.016	0.016	0.015	0.016	0.016	346,248
2024-11-22	0.016	0.016	0.016	0.016	0.016	1,648,637
2024-11-21	0.016	0.017	0.016	0.016	0.016	2,058,653
2024-11-20	0.017	0.017	0.015	0.015	0.015	2,210,793
2024-11-19	0.017	0.019	0.017	0.017	0.017	11,590,736
2024-11-18	0.015	0.017	0.015	0.017	0.017	1,500,951
2024-11-15	0.016	0.016	0.015	0.015	0.015	4,476,642
2024-11-14	0.017	0.017	0.014	0.016	0.016	19,032,773
2024-11-13	0.016	0.018	0.016	0.018	0.018	1,726,940
2024-11-12	0.019	0.019	0.018	0.018	0.018	1,396,804
2024-11-11	0.019	0.019	0.018	0.019	0.019	680,659
2024-11-08	0.016	0.020	0.016	0.019	0.019	6,547,571
2024-11-07	0.017	0.017	0.016	0.016	0.016	3,750,729
2024-11-06	0.017	0.017	0.017	0.017	0.017	433,056
2024-11-05	0.018	0.018	0.017	0.018	0.018	4,517,768
2024-11-04	0.019	0.019	0.018	0.018	0.018	3,803,747
2024-11-01	0.018	0.019	0.017	0.018	0.018	5,013,525
2024-10-31	0.017	0.017	0.017	0.017	0.017	2,461,819
2024-10-30	0.017	0.018	0.017	0.017	0.017	5,603,810
2024-10-29	0.016	0.018	0.016	0.017	0.017	8,089,910
2024-10-28	0.014	0.017	0.013	0.016	0.016	9,789,897
2024-10-25	0.014	0.014	0.014	0.014	0.014	4,704,372
2024-10-24	0.014	0.015	0.014	0.015	0.015	542,561
2024-10-23	0.015	0.015	0.014	0.014	0.014	1,264,924
2024-10-22	0.015	0.016	0.015	0.015	0.015	21,656,976
2024-10-21	0.015	0.015	0.014	0.014	0.014	4,521,828
2024-10-18	0.015	0.015	0.014	0.015	0.015	837,392
2024-10-17	0.016	0.016	0.014	0.014	0.014	3,415,478
2024-10-16	0.014	0.017	0.013	0.016	0.016	21,627,268
2024-10-15	0.013	0.013	0.013	0.013	0.013	1,694,006
2024-10-14	0.013	0.014	0.013	0.013	0.013	5,032,695
2024-10-11	0.014	0.014	0.013	0.013	0.013	10,071,459
2024-10-10	0.013	0.014	0.013	0.013	0.013	2,817,488
2024-10-09	0.014	0.014	0.012	0.012	0.012	4,686,269
2024-10-08	0.015	0.016	0.013	0.013	0.013	10,654,551
2024-10-07	0.012	0.015	0.012	0.015	0.015	21,858,983
2024-10-04	0.012	0.013	0.012	0.012	0.012	4,331,128
2024-10-03	0.013	0.014	0.012	0.012	0.012	36,129,846
2024-10-02	0.010	0.012	0.010	0.012	0.012	26,287,583
2024-10-01	0.009	0.011	0.009	0.010	0.010	35,350,402
2024-09-30	0.009	0.009	0.009	0.009	0.009	0
2024-09-27	0.009	0.009	0.009	0.009	0.009	400,000
2024-09-26	0.008	0.008	0.008	0.008	0.008	0
2024-09-25	0.009	0.009	0.008	0.008	0.008	490,103
2024-09-24	0.008	0.008	0.008	0.008	0.008	0
2024-09-23	0.009	0.009	0.008	0.008	0.008	1,134,277
2024-09-20	0.009	0.009	0.009	0.009	0.009	689,277
2024-09-19	0.009	0.009	0.009	0.009	0.009	4,239,209
2024-09-18	0.008	0.010	0.008	0.010	0.010	13,044,214
2024-09-17	0.008	0.008	0.008	0.008	0.008	1,119,238
2024-09-16	0.009	0.009	0.008	0.009	0.009	875,206
2024-09-13	0.010	0.010	0.008	0.008	0.008	22,301,968
2024-09-12	0.009	0.009	0.009	0.009	0.009	0
2024-09-11	0.009	0.009	0.009	0.009	0.009	442,145
2024-09-10	0.009	0.009	0.009	0.009	0.009	1,167,882
2024-09-09	0.009	0.009	0.009	0.009	0.009	139,867

← NewerPage 9 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.