Peninsula Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.245	0.251	0.221	0.231	3.311	317,695
2022-01-25	0.251	0.258	0.231	0.238	3.409	416,835
2022-01-24	0.258	0.258	0.238	0.251	3.604	271,927
2022-01-21	0.279	0.279	0.262	0.265	3.798	322,295
2022-01-20	0.285	0.292	0.282	0.285	4.090	124,852
2022-01-19	0.285	0.299	0.282	0.285	4.090	230,761
2022-01-18	0.285	0.306	0.285	0.306	4.383	38,702
2022-01-17	0.299	0.306	0.285	0.292	4.188	66,905
2022-01-14	0.306	0.306	0.292	0.306	4.383	57,166
2022-01-13	0.313	0.319	0.303	0.319	4.577	87,686
2022-01-12	0.313	0.313	0.299	0.313	4.480	131,196
2022-01-11	0.319	0.319	0.313	0.313	4.480	95,790
2022-01-10	0.326	0.326	0.309	0.313	4.480	115,540
2022-01-07	0.313	0.319	0.306	0.313	4.480	79,189
2022-01-06	0.326	0.333	0.313	0.326	4.675	343,967
2022-01-05	0.299	0.313	0.292	0.306	4.383	168,822
2022-01-04	0.292	0.299	0.279	0.299	4.285	216,065
2021-12-31	0.265	0.272	0.258	0.272	3.896	98,963
2021-12-30	0.279	0.279	0.258	0.258	3.701	300,192
2021-12-29	0.285	0.292	0.272	0.272	3.896	202,184
2021-12-24	0.272	0.292	0.272	0.285	4.090	50,727
2021-12-23	0.272	0.285	0.272	0.272	3.896	88,014
2021-12-22	0.279	0.285	0.265	0.265	3.798	130,713
2021-12-21	0.265	0.279	0.262	0.272	3.896	178,438
2021-12-20	0.279	0.279	0.262	0.265	3.798	173,791
2021-12-17	0.279	0.285	0.272	0.285	4.090	206,941
2021-12-16	0.292	0.313	0.279	0.285	4.090	252,942
2021-12-15	0.265	0.279	0.258	0.272	3.896	264,031
2021-12-14	0.285	0.292	0.279	0.279	3.993	112,866
2021-12-13	0.299	0.306	0.289	0.299	4.285	45,784
2021-12-10	0.306	0.306	0.292	0.306	4.383	102,095
2021-12-09	0.313	0.319	0.306	0.313	4.480	72,964
2021-12-08	0.313	0.319	0.306	0.313	4.480	110,974
2021-12-07	0.285	0.313	0.285	0.299	4.285	179,220
2021-12-06	0.299	0.299	0.279	0.285	4.090	201,908
2021-12-03	0.313	0.313	0.299	0.306	4.383	138,850
2021-12-02	0.306	0.313	0.299	0.306	4.383	209,035
2021-12-01	0.306	0.326	0.306	0.319	4.577	157,592
2021-11-30	0.326	0.333	0.313	0.333	4.772	111,271
2021-11-29	0.313	0.326	0.306	0.319	4.577	257,372
2021-11-26	0.340	0.353	0.309	0.313	4.480	248,354
2021-11-25	0.340	0.340	0.333	0.333	4.772	83,934
2021-11-24	0.347	0.347	0.333	0.333	4.772	112,762
2021-11-23	0.333	0.353	0.326	0.347	4.967	252,516
2021-11-22	0.353	0.353	0.340	0.340	4.870	148,762
2021-11-19	0.353	0.364	0.353	0.360	5.162	95,254
2021-11-18	0.367	0.367	0.353	0.353	5.064	82,115
2021-11-17	0.367	0.374	0.353	0.367	5.259	177,810
2021-11-16	0.381	0.387	0.360	0.374	5.357	217,011
2021-11-15	0.394	0.394	0.381	0.387	5.551	158,091
2021-11-12	0.381	0.391	0.377	0.387	5.551	176,604
2021-11-11	0.360	0.381	0.347	0.367	5.259	421,031
2021-11-10	0.394	0.401	0.381	0.394	5.649	214,413
2021-11-09	0.394	0.421	0.394	0.408	5.844	555,469
2021-11-08	0.374	0.381	0.360	0.374	5.357	119,638
2021-11-05	0.374	0.374	0.353	0.374	5.357	138,142
2021-11-04	0.367	0.387	0.360	0.381	5.454	374,726
2021-11-03	0.333	0.340	0.333	0.333	4.772	104,775
2021-11-02	0.353	0.360	0.326	0.333	4.772	169,068
2021-11-01	0.347	0.347	0.333	0.333	4.772	147,351

← NewerPage 21 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.