Australia markets closed

Peak Rare Earths Limited (PEK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.19000.19000.18500.18500.185090,987
03 Oct 20240.18500.19000.18500.18500.185033,089
02 Oct 20240.19000.20000.18500.19000.190057,732
01 Oct 20240.19500.19500.18000.19000.190088,267
30 Sept 20240.18500.19000.18500.19000.1900459,410
27 Sept 20240.19500.19500.18000.18500.1850393,912
26 Sept 20240.19500.20000.19000.19000.1900158,592
25 Sept 20240.19500.20000.19000.19000.1900180,250
24 Sept 20240.19500.19500.19500.19500.1950-
23 Sept 20240.19500.19500.19500.19500.19503,430
20 Sept 20240.19500.19500.19500.19500.195060
19 Sept 20240.20250.20250.19500.19500.195056,571
18 Sept 20240.20500.20500.20000.20000.200010,519
17 Sept 20240.20000.21000.19500.21000.2100122,280
16 Sept 20240.20000.20000.20000.20000.2000204
13 Sept 20240.20000.20000.19500.20000.2000126,574
12 Sept 20240.20000.20000.19500.20000.200013,090
11 Sept 20240.21000.21250.20000.20000.200036,253
10 Sept 20240.20500.21000.20000.20500.2050115,921
09 Sept 20240.21000.21500.20500.21000.210038,649
06 Sept 20240.21000.22500.21000.21500.2150212,610
05 Sept 20240.21500.24000.21000.21000.2100994,353
04 Sept 20240.21000.22500.21000.21000.2100313,015
03 Sept 20240.20750.21000.20500.21000.210072,653
02 Sept 20240.20000.20750.20000.20750.207517,320
30 Aug 20240.20000.20500.20000.20500.2050205,340
29 Aug 20240.20000.20500.20000.20000.200029,486
28 Aug 20240.21000.21500.20500.20500.205084,877
27 Aug 20240.22000.22000.21000.21000.210011,905
26 Aug 20240.20500.22000.20000.22000.2200315,388
23 Aug 20240.20750.21500.20500.20500.205044,757
22 Aug 20240.20000.21000.20000.21000.210078,403
21 Aug 20240.20000.21000.20000.20500.2050117,838
20 Aug 20240.20500.20500.19500.20000.200068,395
19 Aug 20240.20500.21000.20000.20000.200043,828
16 Aug 20240.21000.21000.19500.20500.205075,110
15 Aug 20240.21000.21000.21000.21000.210094,526
14 Aug 20240.20000.21000.20000.21000.210014,317
13 Aug 20240.19500.20000.19500.19500.195095,586
12 Aug 20240.20000.20500.19500.19500.1950250,553
09 Aug 20240.21000.21500.20000.20000.200055,821
08 Aug 20240.19500.22000.19500.21000.2100193,894
07 Aug 20240.21000.21000.19000.19000.1900183,762
06 Aug 20240.20000.21500.20000.20500.205022,242
05 Aug 20240.21500.22000.20000.20000.2000444,532
02 Aug 20240.22000.22000.21500.22000.2200350,618
01 Aug 20240.22000.22000.22000.22000.220024,211
31 July 20240.22000.22000.21500.21500.2150178,700
30 July 20240.22000.22500.22000.22000.220091,038
29 July 20240.21000.22500.21000.22000.2200537,730
26 July 20240.20500.21000.20500.21000.210083,003
25 July 20240.21500.21500.19500.21000.2100201,688
24 July 20240.22000.23000.20000.21000.21001,191,238
23 July 20240.17500.17500.17500.17500.1750-
22 July 20240.17500.17500.17500.17500.1750-
19 July 20240.18000.18000.17500.17500.175065,991
18 July 20240.18500.19000.18000.18000.1800123,147
17 July 20240.18500.18500.18000.18500.1850197,713
16 July 20240.18500.18500.17500.17500.1750105,580
15 July 20240.18500.19000.18000.18500.1850157,695
12 July 20240.18000.18500.18000.18500.185090,987
11 July 20240.18500.18500.17500.18000.1800625,486
10 July 20240.19500.19500.18500.18500.1850196,677
09 July 20240.19500.20000.19500.19500.1950202,782
08 July 20240.20000.20000.19500.19500.1950445,722
05 July 20240.20000.21000.19500.21000.2100155,253
04 July 20240.19000.20000.19000.19500.1950112,899
03 July 20240.19500.20000.19000.19500.1950109,804
02 July 20240.18500.20000.18500.19500.1950107,940
01 July 20240.18000.19000.18000.19000.190030,217
28 June 20240.17500.18500.17500.18500.1850221,136
27 June 20240.18500.18500.17500.17500.17501,487,859
26 June 20240.19000.20000.19000.19000.190060,751
25 June 20240.19500.19500.18500.18500.1850415,647
24 June 20240.19000.19250.19000.19000.1900167,460
21 June 20240.19500.20000.19000.19000.1900155,944
20 June 20240.20000.21000.19500.19500.1950257,186
19 June 20240.20500.21500.20500.21500.2150103,020
18 June 20240.19000.20500.19000.20500.2050172,962
17 June 20240.20000.20000.18500.18500.1850166,350
14 June 20240.20000.20500.19000.20500.2050354,148
13 June 20240.21500.21500.19500.19500.1950533,226
12 June 20240.23000.23000.21000.21500.2150221,253
11 June 20240.24000.24000.22000.23500.2350436,327
07 June 20240.23500.25500.23500.25500.2550174,036
06 June 20240.24000.24000.23500.23500.2350618,680
05 June 20240.22500.24000.22500.24000.2400108,581
04 June 20240.23000.23000.22500.22500.2250171,361
03 June 20240.24000.24250.24000.24000.2400137,548
31 May 20240.26000.26000.24250.24500.2450337,315
30 May 20240.26000.26000.25000.25000.25001,113,063
29 May 20240.25500.26500.25500.26000.2600708,713
28 May 20240.24000.26000.24000.26000.2600201,807
27 May 20240.24000.24000.24000.24000.2400176,550
24 May 20240.24500.24500.24000.24000.2400465,182
23 May 20240.25500.25500.24000.24500.2450699,969
22 May 20240.23500.26000.23500.25500.2550736,840
21 May 20240.23000.23500.23000.23500.2350110,194
20 May 20240.22500.23000.22000.23000.2300288,958
17 May 20240.23000.23000.22500.22500.225065,745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...