Peninsula Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.291 | 1.305 | 1.196 | 1.224 | 0.900 | 2,054,595 |
| 2025-02-25 | 1.319 | 1.319 | 1.278 | 1.312 | 0.965 | 634,140 |
| 2025-02-24 | 1.339 | 1.346 | 1.285 | 1.312 | 0.965 | 1,436,699 |
| 2025-02-21 | 1.366 | 1.387 | 1.346 | 1.359 | 1.000 | 462,840 |
| 2025-02-20 | 1.359 | 1.366 | 1.339 | 1.366 | 1.005 | 934,001 |
| 2025-02-19 | 1.393 | 1.414 | 1.359 | 1.373 | 1.010 | 629,717 |
| 2025-02-18 | 1.407 | 1.407 | 1.353 | 1.380 | 1.015 | 851,921 |
| 2025-02-17 | 1.359 | 1.441 | 1.332 | 1.393 | 1.025 | 1,166,071 |
| 2025-02-14 | 1.400 | 1.441 | 1.359 | 1.359 | 1.000 | 1,201,012 |
| 2025-02-13 | 1.434 | 1.434 | 1.373 | 1.393 | 1.025 | 1,554,190 |
| 2025-02-12 | 1.495 | 1.495 | 1.380 | 1.387 | 1.020 | 1,579,350 |
| 2025-02-11 | 1.591 | 1.591 | 1.468 | 1.502 | 1.105 | 1,502,420 |
| 2025-02-10 | 1.563 | 1.631 | 1.516 | 1.591 | 1.170 | 689,010 |
| 2025-02-07 | 1.570 | 1.611 | 1.529 | 1.550 | 1.140 | 916,167 |
| 2025-02-06 | 1.631 | 1.638 | 1.584 | 1.591 | 1.170 | 619,634 |
| 2025-02-05 | 1.563 | 1.665 | 1.563 | 1.618 | 1.190 | 1,404,627 |
| 2025-02-04 | 1.509 | 1.550 | 1.475 | 1.523 | 1.120 | 918,210 |
| 2025-02-03 | 1.455 | 1.495 | 1.414 | 1.482 | 1.090 | 2,084,924 |
| 2025-01-31 | 1.631 | 1.631 | 1.448 | 1.475 | 1.085 | 5,153,454 |
| 2025-01-30 | 1.862 | 1.890 | 1.774 | 1.788 | 1.315 | 708,570 |
| 2025-01-29 | 1.862 | 1.937 | 1.835 | 1.842 | 1.355 | 1,172,704 |
| 2025-01-28 | 1.903 | 1.903 | 1.720 | 1.801 | 1.325 | 1,874,033 |
| 2025-01-24 | 2.162 | 2.182 | 2.066 | 2.080 | 1.530 | 928,935 |
| 2025-01-23 | 2.094 | 2.189 | 2.080 | 2.162 | 1.590 | 1,284,155 |
| 2025-01-22 | 2.019 | 2.148 | 2.019 | 2.087 | 1.535 | 1,138,601 |
| 2025-01-21 | 1.951 | 1.951 | 1.876 | 1.944 | 1.430 | 593,689 |
| 2025-01-20 | 1.951 | 2.019 | 1.910 | 1.951 | 1.435 | 637,108 |
| 2025-01-17 | 1.842 | 1.992 | 1.842 | 1.971 | 1.450 | 1,184,893 |
| 2025-01-16 | 1.876 | 1.896 | 1.815 | 1.842 | 1.355 | 794,104 |
| 2025-01-15 | 1.876 | 1.917 | 1.822 | 1.869 | 1.375 | 686,446 |
| 2025-01-14 | 1.903 | 1.958 | 1.808 | 1.910 | 1.405 | 895,091 |
| 2025-01-13 | 1.767 | 1.781 | 1.733 | 1.754 | 1.290 | 418,905 |
| 2025-01-10 | 1.876 | 1.903 | 1.760 | 1.794 | 1.320 | 989,746 |
| 2025-01-09 | 1.808 | 1.869 | 1.788 | 1.869 | 1.375 | 500,209 |
| 2025-01-08 | 1.808 | 1.828 | 1.740 | 1.794 | 1.320 | 811,569 |
| 2025-01-07 | 1.890 | 1.903 | 1.828 | 1.856 | 1.365 | 688,101 |
| 2025-01-06 | 1.971 | 1.978 | 1.849 | 1.862 | 1.370 | 1,570,773 |
| 2025-01-03 | 1.930 | 1.998 | 1.903 | 1.998 | 1.470 | 1,961,265 |
| 2025-01-02 | 1.720 | 1.883 | 1.699 | 1.835 | 1.350 | 1,163,944 |
| 2024-12-31 | 1.774 | 1.774 | 1.699 | 1.713 | 1.260 | 1,154,713 |
| 2024-12-30 | 1.930 | 1.937 | 1.774 | 1.774 | 1.305 | 1,363,061 |
| 2024-12-27 | 1.808 | 1.964 | 1.808 | 1.856 | 1.365 | 1,142,426 |
| 2024-12-24 | 1.767 | 1.890 | 1.767 | 1.767 | 1.300 | 1,590,654 |
| 2024-12-23 | 1.720 | 1.781 | 1.645 | 1.679 | 1.235 | 1,530,924 |
| 2024-12-20 | 1.577 | 1.713 | 1.570 | 1.713 | 1.260 | 1,760,739 |
| 2024-12-19 | 1.455 | 1.604 | 1.414 | 1.543 | 1.135 | 1,092,849 |
| 2024-12-18 | 1.427 | 1.489 | 1.380 | 1.448 | 1.065 | 864,516 |
| 2024-12-17 | 1.489 | 1.489 | 1.380 | 1.400 | 1.030 | 1,111,868 |
| 2024-12-16 | 1.618 | 1.618 | 1.465 | 1.495 | 1.100 | 646,537 |
| 2024-12-13 | 1.529 | 1.638 | 1.509 | 1.604 | 1.180 | 882,525 |
| 2024-12-12 | 1.550 | 1.563 | 1.502 | 1.509 | 1.110 | 419,700 |
| 2024-12-11 | 1.509 | 1.594 | 1.509 | 1.550 | 1.140 | 754,630 |
| 2024-12-10 | 1.523 | 1.645 | 1.482 | 1.495 | 1.100 | 435,775 |
| 2024-12-09 | 1.495 | 1.563 | 1.427 | 1.523 | 1.120 | 671,914 |
| 2024-12-06 | 1.563 | 1.577 | 1.461 | 1.502 | 1.105 | 699,881 |
| 2024-12-05 | 1.659 | 1.665 | 1.536 | 1.550 | 1.140 | 866,818 |
| 2024-12-04 | 1.482 | 1.659 | 1.461 | 1.604 | 1.180 | 542,621 |
| 2024-12-03 | 1.441 | 1.441 | 1.441 | 1.441 | 1.060 | 0 |
| 2024-12-02 | 1.441 | 1.441 | 1.441 | 1.441 | 1.060 | 0 |
| 2024-11-29 | 1.441 | 1.441 | 1.441 | 1.441 | 1.060 | 0 |
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.