Australia markets close in 3 hours

Peak Rare Earths Limited (PEK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5100+0.0300 (+6.25%)
As of 12:35PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.49500.51500.49500.51000.510058,048
23 May 20220.48500.49000.46000.48000.4800138,192
20 May 20220.47000.48000.45000.46000.4600232,989
19 May 20220.48000.48000.46000.47000.4700158,319
18 May 20220.49250.50500.48000.48000.480085,878
17 May 20220.50000.50000.48500.49000.4900178,621
16 May 20220.55500.55500.50000.50000.5000182,197
13 May 20220.50000.56000.49750.54000.5400297,987
12 May 20220.55000.55000.49500.49500.4950347,085
11 May 20220.56500.57000.53000.54500.5450162,634
10 May 20220.61000.61000.54000.56000.5600605,171
09 May 20220.68000.68000.62500.62500.6250148,209
06 May 20220.67500.68000.65000.65500.6550137,723
05 May 20220.66500.67500.65000.67500.6750223,452
04 May 20220.67000.67000.64500.66500.6650327,556
03 May 20220.66500.67000.66000.67000.6700111,020
02 May 20220.69000.69000.66000.68000.6800356,461
29 Apr 20220.65000.70000.62500.70000.70001,018,573
28 Apr 20220.71500.72000.67500.72000.7200299,787
27 Apr 20220.71000.71500.70000.71000.7100120,898
26 Apr 20220.69500.72500.69000.70500.7050309,052
22 Apr 20220.72000.73000.70500.71000.7100761,298
21 Apr 20220.74000.74000.72500.73000.7300179,987
20 Apr 20220.74000.76500.72000.72000.7200171,072
19 Apr 20220.73000.74500.72500.74000.740090,986
14 Apr 20220.74000.75500.73000.73000.730086,762
13 Apr 20220.76000.76000.73000.74000.7400107,125
12 Apr 20220.73500.76000.71500.76000.7600144,593
11 Apr 20220.77000.77000.74000.74000.7400214,383
08 Apr 20220.76500.79000.76500.76500.765091,163
07 Apr 20220.77000.79000.75500.76500.7650488,493
06 Apr 20220.78000.80500.77000.80500.8050167,921
05 Apr 20220.81000.83000.78000.80000.8000850,963
04 Apr 20220.80000.80500.77000.80000.8000431,852
01 Apr 20220.81000.83000.79000.80000.8000697,111
31 Mar 20220.79000.81500.79000.80500.8050416,654
30 Mar 20220.76500.79500.76500.79000.7900111,287
29 Mar 20220.80000.80000.76500.78000.7800139,282
28 Mar 20220.81000.81500.78500.80000.8000306,251
25 Mar 20220.80000.80000.76000.79000.7900148,115
24 Mar 20220.81500.82000.77500.78000.7800332,550
23 Mar 20220.78000.81000.77000.81000.8100588,063
22 Mar 20220.79500.80250.75500.75500.7550635,221
21 Mar 20220.70000.77000.67000.77000.77001,181,301
18 Mar 20220.65000.66500.64500.65000.6500232,753
17 Mar 20220.65000.66000.63500.64500.6450235,261
16 Mar 20220.65000.66500.63500.63500.6350408,968
15 Mar 20220.66000.66000.63000.65000.6500319,000
14 Mar 20220.68500.69000.66500.67000.6700389,305
11 Mar 20220.67500.68500.67000.68500.685080,036
10 Mar 20220.69000.69000.66000.67000.6700128,000
09 Mar 20220.66500.69000.65500.68500.6850101,506
08 Mar 20220.71000.71000.65500.65500.6550289,311
07 Mar 20220.71000.71000.68500.71000.7100155,589
04 Mar 20220.74000.74000.68500.71000.7100186,083
03 Mar 20220.70000.74500.68500.73500.7350285,819
02 Mar 20220.69000.70000.67500.68500.6850158,059
01 Mar 20220.68000.70000.67000.70000.7000102,757
28 Feb 20220.70500.70500.67000.69000.6900220,551
25 Feb 20220.67500.71000.67000.67000.6700194,042
24 Feb 20220.73500.73500.66500.66500.6650626,980
23 Feb 20220.75500.75500.73000.73500.7350197,784
22 Feb 20220.81000.81000.75500.77500.7750141,738
21 Feb 20220.79000.82000.77000.79500.7950593,533
18 Feb 20220.79500.80000.76000.76000.7600198,004
17 Feb 20220.85000.86000.79500.79500.7950587,462
16 Feb 20220.82500.86500.82500.84000.8400713,971
15 Feb 20220.86000.86000.78000.80000.8000825,666
14 Feb 20220.90000.91500.81500.85000.85002,484,155
11 Feb 20220.78000.80000.75000.79500.7950460,892
10 Feb 20220.77000.78000.76500.78000.780032,786
09 Feb 20220.75000.77000.73500.77000.7700258,681
08 Feb 20220.74500.76000.73000.76000.760082,163
07 Feb 20220.73000.74000.70500.74000.7400303,418
04 Feb 20220.75000.75000.73000.75000.750029,208
03 Feb 20220.75000.77000.75000.76000.760071,625
02 Feb 20220.76500.78000.75000.75000.750071,310
01 Feb 20220.77000.77000.74500.76500.765072,182
31 Jan 20220.75000.75000.72000.75000.750048,993
28 Jan 20220.74000.75000.71000.75000.7500114,131
27 Jan 20220.74000.76000.69000.69000.6900292,713
25 Jan 20220.80500.80500.69000.70000.7000577,209
24 Jan 20220.84500.84500.80000.80500.8050235,519
21 Jan 20220.92000.92000.84000.85000.8500574,580
20 Jan 20220.92000.92500.89500.91000.9100182,174
19 Jan 20220.86500.92000.84000.92000.9200592,987
18 Jan 20220.87000.89500.84000.87000.8700381,533
17 Jan 20220.88000.92000.86500.87500.8750844,623
14 Jan 20220.86000.89500.86000.88000.8800313,262
13 Jan 20220.86000.87000.86000.87000.870075,570
12 Jan 20220.83000.86000.82500.86000.8600101,504
11 Jan 20220.83000.83000.81500.83000.8300155,506
10 Jan 20220.85000.85000.80500.83000.8300155,939
07 Jan 20220.85000.88500.84500.84500.8450257,613
06 Jan 20220.86500.88000.83500.85000.8500238,270
05 Jan 20220.90000.92000.86500.86500.8650413,535
04 Jan 20220.84500.90000.84500.90000.9000507,830
31 Dec 20210.83500.84500.82500.84500.845099,271
30 Dec 20210.82000.83500.81500.83500.835051,377
29 Dec 20210.80000.83000.79000.80500.8050189,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...