Perpetual Resources Limited (PEC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

As of 03:02PM AEST. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	542,945
22 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	269,999
19 Apr 2024	0.0100	0.0100	0.0080	0.0080	0.0080	3,238,645
18 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	5,191,329
17 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	808,699
16 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	353,841
15 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	326,387
12 Apr 2024	0.0105	0.0110	0.0105	0.0110	0.0110	345,862
11 Apr 2024	0.0100	0.0120	0.0100	0.0110	0.0110	4,585,525
10 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	559,001
09 Apr 2024	0.0110	0.0120	0.0090	0.0090	0.0090	5,277,573
08 Apr 2024	0.0150	0.0150	0.0115	0.0120	0.0120	15,621,011
05 Apr 2024	0.0150	0.0150	0.0130	0.0150	0.0150	4,544,100
04 Apr 2024	0.0100	0.0150	0.0100	0.0140	0.0140	16,857,225
03 Apr 2024	0.0070	0.0110	0.0070	0.0100	0.0100	22,617,874
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,113,084
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
25 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	75,000
22 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	873,849
21 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	26,011
20 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
18 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	2,680,286
15 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,100,000
13 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	125,000
12 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	187,500
08 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,000,000
07 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	7,838,540
06 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	4,625,776
05 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,407,578
04 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Mar 2024	0.0090	0.0100	0.0080	0.0090	0.0090	4,046,466
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	120,000
28 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,808,032
27 Feb 2024	0.0100	0.0100	0.0080	0.0100	0.0100	2,661,262
26 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	145,262
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,000
21 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,272
20 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	364,044
16 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	300,000
15 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
13 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	424,798
12 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	600,000
08 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,420,609
07 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	2,670,993
06 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	181,391
02 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,534
01 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	822,462
31 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	424,460
29 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	674,052
25 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	811,843
24 Jan 2024	0.0090	0.0090	0.0060	0.0070	0.0070	8,128,341
23 Jan 2024	0.0110	0.0110	0.0080	0.0080	0.0080	7,657,161
22 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	952,776
19 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
17 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	808,632
15 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	540,491
11 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	200,000
10 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	19,300
05 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	15,000
03 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
02 Jan 2024	0.0110	0.0150	0.0110	0.0140	0.0140	3,720,740
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,113,451
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	28,238
22 Dec 2023	0.0100	0.0110	0.0090	0.0110	0.0110	1,556,122
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
20 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,103,428
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	392,804
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	253,225
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	734,999
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	134,801
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	67,598
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	560,051
08 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	200,300
07 Dec 2023	0.0120	0.0120	0.0090	0.0100	0.0100	9,306,239
06 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	409,778
05 Dec 2023	0.0140	0.0140	0.0120	0.0130	0.0130	1,948,628
04 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Dec 2023	0.0120	0.0160	0.0120	0.0160	0.0160	601,135
30 Nov 2023	0.0150	0.0150	0.0120	0.0120	0.0120	1,727,569
29 Nov 2023	0.0160	0.0160	0.0150	0.0150	0.0150	111,666
28 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,929.40+27.40(+0.35%)

ASX 2007,674.80+25.60(+0.33%)

AUD/USD0.6456+0.0005(+0.08%)

OIL83.02+0.17(+0.21%)

GOLD2,321.70-24.70(-1.05%)

Bitcoin AUD103,239.02+487.90(+0.47%)

Perpetual Resources Limited (PEC.AX)

ALL ORDS
7,929.40
+27.40(+0.35%)

ASX 200
7,674.80
+25.60(+0.33%)

AUD/USD
0.6456
+0.0005(+0.08%)

OIL
83.02
+0.17(+0.21%)

GOLD
2,321.70
-24.70(-1.05%)

Bitcoin AUD
103,239.02
+487.90(+0.47%)