Australia markets open in 7 hours 26 minutes

Perpetual Resources Limited (PEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200+0.0030 (+17.65%)
At close: 04:10PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.01700.02000.01700.02000.020010,329,545
22 May 20240.01800.01800.01700.01700.01702,865,909
21 May 20240.01800.01800.01700.01800.01804,792,775
20 May 20240.02000.02000.01800.01800.01804,696,373
17 May 20240.01700.02200.01600.02000.020026,248,689
16 May 20240.01900.01900.01700.01800.018019,416,463
15 May 20240.02000.02200.01700.02000.020079,802,918
14 May 20240.01700.01700.01700.01700.0170-
13 May 20240.01700.01700.01700.01700.0170-
10 May 20240.01500.01700.01400.01700.017033,304,033
09 May 20240.01100.01400.01100.01400.014014,959,190
08 May 20240.01200.01200.01100.01100.01104,138,244
07 May 20240.00900.01300.00900.01200.012016,462,571
06 May 20240.00900.00900.00800.00900.00901,620,840
03 May 20240.00800.00800.00800.00800.008012
02 May 20240.00900.00900.00900.00900.0090-
01 May 20240.00900.00900.00900.00900.00901,000,000
30 Apr 20240.00900.00900.00900.00900.00901,093,864
29 Apr 20240.00900.00900.00800.00900.00901,812,253
26 Apr 20240.00900.00900.00900.00900.0090172,539
24 Apr 20240.00900.00900.00900.00900.0090128,745
23 Apr 20240.00900.00900.00900.00900.0090542,945
22 Apr 20240.00800.00900.00800.00900.0090269,999
19 Apr 20240.01000.01000.00800.00800.00803,238,645
18 Apr 20240.01100.01100.01000.01000.01005,191,329
17 Apr 20240.01000.01000.00900.01000.0100808,699
16 Apr 20240.01000.01000.00900.00900.0090353,841
15 Apr 20240.01000.01000.00900.00900.0090326,387
12 Apr 20240.01050.01100.01050.01100.0110345,862
11 Apr 20240.01000.01200.01000.01100.01104,585,525
10 Apr 20240.00900.01000.00900.00900.0090559,001
09 Apr 20240.01100.01200.00900.00900.00905,277,573
08 Apr 20240.01500.01500.01150.01200.012015,621,011
05 Apr 20240.01500.01500.01300.01500.01504,544,100
04 Apr 20240.01000.01500.01000.01400.014016,857,225
03 Apr 20240.00700.01100.00700.01000.010022,617,874
02 Apr 20240.00700.00700.00700.00700.0070-
28 Mar 20240.00700.00700.00700.00700.0070-
27 Mar 20240.00700.00700.00700.00700.00704,113,084
26 Mar 20240.00700.00700.00700.00700.0070300,000
25 Mar 20240.00800.00800.00800.00800.008075,000
22 Mar 20240.00800.00800.00700.00700.0070873,849
21 Mar 20240.00800.00800.00800.00800.008026,011
20 Mar 20240.00900.00900.00900.00900.0090-
19 Mar 20240.00900.00900.00900.00900.0090250,000
18 Mar 20240.00800.00900.00800.00800.00802,680,286
15 Mar 20240.00700.00700.00700.00700.0070-
14 Mar 20240.00700.00700.00700.00700.00701,100,000
13 Mar 20240.00800.00800.00800.00800.0080125,000
12 Mar 20240.00800.00800.00800.00800.0080-
11 Mar 20240.00800.00800.00800.00800.0080187,500
08 Mar 20240.00800.00900.00800.00900.00901,000,000
07 Mar 20240.00700.00800.00700.00800.00807,838,540
06 Mar 20240.00700.00700.00600.00600.00604,625,776
05 Mar 20240.00800.00800.00700.00700.00701,407,578
04 Mar 20240.00900.00900.00900.00900.0090-
01 Mar 20240.00900.01000.00800.00900.00904,046,466
29 Feb 20240.00800.00800.00800.00800.0080120,000
28 Feb 20240.00800.00800.00800.00800.00802,808,032
27 Feb 20240.01000.01000.00800.01000.01002,661,262
26 Feb 20240.00900.00900.00900.00900.0090145,262
23 Feb 20240.01000.01000.01000.01000.0100-
22 Feb 20240.01000.01000.01000.01000.010090,000
21 Feb 20240.01000.01000.01000.01000.010022,272
20 Feb 20240.01000.01000.01000.01000.0100-
19 Feb 20240.01000.01000.01000.01000.0100364,044
16 Feb 20240.00900.00900.00900.00900.0090300,000
15 Feb 20240.00900.00900.00900.00900.0090-
14 Feb 20240.00900.00900.00900.00900.0090200,000
13 Feb 20240.01000.01000.00900.00900.0090424,798
12 Feb 20240.00900.00900.00900.00900.0090-
09 Feb 20240.00900.00900.00900.00900.0090600,000
08 Feb 20240.00900.00900.00900.00900.00901,420,609
07 Feb 20240.00800.00900.00800.00900.00902,670,993
06 Feb 20240.00700.00700.00700.00700.0070-
05 Feb 20240.00700.00700.00700.00700.0070181,391
02 Feb 20240.00700.00700.00700.00700.00701,534
01 Feb 20240.00700.00700.00700.00700.0070822,462
31 Jan 20240.00800.00800.00800.00800.0080-
30 Jan 20240.00800.00800.00800.00800.0080424,460
29 Jan 20240.00700.00800.00700.00800.0080674,052
25 Jan 20240.00800.00800.00800.00800.0080811,843
24 Jan 20240.00900.00900.00600.00700.00708,128,341
23 Jan 20240.01100.01100.00800.00800.00807,657,161
22 Jan 20240.01200.01200.01100.01100.0110952,776
19 Jan 20240.01100.01100.01100.01100.0110-
18 Jan 20240.01100.01100.01100.01100.0110-
17 Jan 20240.01100.01100.01100.01100.0110-
16 Jan 20240.01200.01200.01100.01100.0110808,632
15 Jan 20240.01300.01300.01300.01300.0130-
12 Jan 20240.01300.01400.01300.01300.0130540,491
11 Jan 20240.01200.01300.01200.01300.0130200,000
10 Jan 20240.01300.01300.01300.01300.0130-
09 Jan 20240.01300.01300.01300.01300.0130-
08 Jan 20240.01400.01400.01300.01300.013019,300
05 Jan 20240.01400.01400.01400.01400.0140-
04 Jan 20240.01400.01400.01400.01400.014015,000
03 Jan 20240.01400.01400.01400.01400.0140100,000
02 Jan 20240.01100.01500.01100.01400.01403,720,740
29 Dec 20230.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...