News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	0.4950	0.5150	0.4950	0.5100	0.5100	58,048
23 May 2022	0.4850	0.4900	0.4600	0.4800	0.4800	138,192
20 May 2022	0.4700	0.4800	0.4500	0.4600	0.4600	232,989
19 May 2022	0.4800	0.4800	0.4600	0.4700	0.4700	158,319
18 May 2022	0.4925	0.5050	0.4800	0.4800	0.4800	85,878
17 May 2022	0.5000	0.5000	0.4850	0.4900	0.4900	178,621
16 May 2022	0.5550	0.5550	0.5000	0.5000	0.5000	182,197
13 May 2022	0.5000	0.5600	0.4975	0.5400	0.5400	297,987
12 May 2022	0.5500	0.5500	0.4950	0.4950	0.4950	347,085
11 May 2022	0.5650	0.5700	0.5300	0.5450	0.5450	162,634
10 May 2022	0.6100	0.6100	0.5400	0.5600	0.5600	605,171
09 May 2022	0.6800	0.6800	0.6250	0.6250	0.6250	148,209
06 May 2022	0.6750	0.6800	0.6500	0.6550	0.6550	137,723
05 May 2022	0.6650	0.6750	0.6500	0.6750	0.6750	223,452
04 May 2022	0.6700	0.6700	0.6450	0.6650	0.6650	327,556
03 May 2022	0.6650	0.6700	0.6600	0.6700	0.6700	111,020
02 May 2022	0.6900	0.6900	0.6600	0.6800	0.6800	356,461
29 Apr 2022	0.6500	0.7000	0.6250	0.7000	0.7000	1,018,573
28 Apr 2022	0.7150	0.7200	0.6750	0.7200	0.7200	299,787
27 Apr 2022	0.7100	0.7150	0.7000	0.7100	0.7100	120,898
26 Apr 2022	0.6950	0.7250	0.6900	0.7050	0.7050	309,052
22 Apr 2022	0.7200	0.7300	0.7050	0.7100	0.7100	761,298
21 Apr 2022	0.7400	0.7400	0.7250	0.7300	0.7300	179,987
20 Apr 2022	0.7400	0.7650	0.7200	0.7200	0.7200	171,072
19 Apr 2022	0.7300	0.7450	0.7250	0.7400	0.7400	90,986
14 Apr 2022	0.7400	0.7550	0.7300	0.7300	0.7300	86,762
13 Apr 2022	0.7600	0.7600	0.7300	0.7400	0.7400	107,125
12 Apr 2022	0.7350	0.7600	0.7150	0.7600	0.7600	144,593
11 Apr 2022	0.7700	0.7700	0.7400	0.7400	0.7400	214,383
08 Apr 2022	0.7650	0.7900	0.7650	0.7650	0.7650	91,163
07 Apr 2022	0.7700	0.7900	0.7550	0.7650	0.7650	488,493
06 Apr 2022	0.7800	0.8050	0.7700	0.8050	0.8050	167,921
05 Apr 2022	0.8100	0.8300	0.7800	0.8000	0.8000	850,963
04 Apr 2022	0.8000	0.8050	0.7700	0.8000	0.8000	431,852
01 Apr 2022	0.8100	0.8300	0.7900	0.8000	0.8000	697,111
31 Mar 2022	0.7900	0.8150	0.7900	0.8050	0.8050	416,654
30 Mar 2022	0.7650	0.7950	0.7650	0.7900	0.7900	111,287
29 Mar 2022	0.8000	0.8000	0.7650	0.7800	0.7800	139,282
28 Mar 2022	0.8100	0.8150	0.7850	0.8000	0.8000	306,251
25 Mar 2022	0.8000	0.8000	0.7600	0.7900	0.7900	148,115
24 Mar 2022	0.8150	0.8200	0.7750	0.7800	0.7800	332,550
23 Mar 2022	0.7800	0.8100	0.7700	0.8100	0.8100	588,063
22 Mar 2022	0.7950	0.8025	0.7550	0.7550	0.7550	635,221
21 Mar 2022	0.7000	0.7700	0.6700	0.7700	0.7700	1,181,301
18 Mar 2022	0.6500	0.6650	0.6450	0.6500	0.6500	232,753
17 Mar 2022	0.6500	0.6600	0.6350	0.6450	0.6450	235,261
16 Mar 2022	0.6500	0.6650	0.6350	0.6350	0.6350	408,968
15 Mar 2022	0.6600	0.6600	0.6300	0.6500	0.6500	319,000
14 Mar 2022	0.6850	0.6900	0.6650	0.6700	0.6700	389,305
11 Mar 2022	0.6750	0.6850	0.6700	0.6850	0.6850	80,036
10 Mar 2022	0.6900	0.6900	0.6600	0.6700	0.6700	128,000
09 Mar 2022	0.6650	0.6900	0.6550	0.6850	0.6850	101,506
08 Mar 2022	0.7100	0.7100	0.6550	0.6550	0.6550	289,311
07 Mar 2022	0.7100	0.7100	0.6850	0.7100	0.7100	155,589
04 Mar 2022	0.7400	0.7400	0.6850	0.7100	0.7100	186,083
03 Mar 2022	0.7000	0.7450	0.6850	0.7350	0.7350	285,819
02 Mar 2022	0.6900	0.7000	0.6750	0.6850	0.6850	158,059
01 Mar 2022	0.6800	0.7000	0.6700	0.7000	0.7000	102,757
28 Feb 2022	0.7050	0.7050	0.6700	0.6900	0.6900	220,551
25 Feb 2022	0.6750	0.7100	0.6700	0.6700	0.6700	194,042
24 Feb 2022	0.7350	0.7350	0.6650	0.6650	0.6650	626,980
23 Feb 2022	0.7550	0.7550	0.7300	0.7350	0.7350	197,784
22 Feb 2022	0.8100	0.8100	0.7550	0.7750	0.7750	141,738
21 Feb 2022	0.7900	0.8200	0.7700	0.7950	0.7950	593,533
18 Feb 2022	0.7950	0.8000	0.7600	0.7600	0.7600	198,004
17 Feb 2022	0.8500	0.8600	0.7950	0.7950	0.7950	587,462
16 Feb 2022	0.8250	0.8650	0.8250	0.8400	0.8400	713,971
15 Feb 2022	0.8600	0.8600	0.7800	0.8000	0.8000	825,666
14 Feb 2022	0.9000	0.9150	0.8150	0.8500	0.8500	2,484,155
11 Feb 2022	0.7800	0.8000	0.7500	0.7950	0.7950	460,892
10 Feb 2022	0.7700	0.7800	0.7650	0.7800	0.7800	32,786
09 Feb 2022	0.7500	0.7700	0.7350	0.7700	0.7700	258,681
08 Feb 2022	0.7450	0.7600	0.7300	0.7600	0.7600	82,163
07 Feb 2022	0.7300	0.7400	0.7050	0.7400	0.7400	303,418
04 Feb 2022	0.7500	0.7500	0.7300	0.7500	0.7500	29,208
03 Feb 2022	0.7500	0.7700	0.7500	0.7600	0.7600	71,625
02 Feb 2022	0.7650	0.7800	0.7500	0.7500	0.7500	71,310
01 Feb 2022	0.7700	0.7700	0.7450	0.7650	0.7650	72,182
31 Jan 2022	0.7500	0.7500	0.7200	0.7500	0.7500	48,993
28 Jan 2022	0.7400	0.7500	0.7100	0.7500	0.7500	114,131
27 Jan 2022	0.7400	0.7600	0.6900	0.6900	0.6900	292,713
25 Jan 2022	0.8050	0.8050	0.6900	0.7000	0.7000	577,209
24 Jan 2022	0.8450	0.8450	0.8000	0.8050	0.8050	235,519
21 Jan 2022	0.9200	0.9200	0.8400	0.8500	0.8500	574,580
20 Jan 2022	0.9200	0.9250	0.8950	0.9100	0.9100	182,174
19 Jan 2022	0.8650	0.9200	0.8400	0.9200	0.9200	592,987
18 Jan 2022	0.8700	0.8950	0.8400	0.8700	0.8700	381,533
17 Jan 2022	0.8800	0.9200	0.8650	0.8750	0.8750	844,623
14 Jan 2022	0.8600	0.8950	0.8600	0.8800	0.8800	313,262
13 Jan 2022	0.8600	0.8700	0.8600	0.8700	0.8700	75,570
12 Jan 2022	0.8300	0.8600	0.8250	0.8600	0.8600	101,504
11 Jan 2022	0.8300	0.8300	0.8150	0.8300	0.8300	155,506
10 Jan 2022	0.8500	0.8500	0.8050	0.8300	0.8300	155,939
07 Jan 2022	0.8500	0.8850	0.8450	0.8450	0.8450	257,613
06 Jan 2022	0.8650	0.8800	0.8350	0.8500	0.8500	238,270
05 Jan 2022	0.9000	0.9200	0.8650	0.8650	0.8650	413,535
04 Jan 2022	0.8450	0.9000	0.8450	0.9000	0.9000	507,830
31 Dec 2021	0.8350	0.8450	0.8250	0.8450	0.8450	99,271
30 Dec 2021	0.8200	0.8350	0.8150	0.8350	0.8350	51,377
29 Dec 2021	0.8000	0.8300	0.7900	0.8050	0.8050	189,444
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,395.50-3.40(-0.05%)

ASX 2007,147.30-1.60(-0.02%)

AUD/USD0.7076-0.0035(-0.49%)

OIL109.74-0.55(-0.50%)

GOLD1,850.10+2.30(+0.12%)

BTC-AUD41,371.77-1,525.91(-3.56%)

News that makes you smarter and richer... For free.

Peak Rare Earths Limited (PEK.AX)

ALL ORDS
7,395.50
-3.40(-0.05%)

ASX 200
7,147.30
-1.60(-0.02%)

AUD/USD
0.7076
-0.0035(-0.49%)

OIL
109.74
-0.55(-0.50%)

GOLD
1,850.10
+2.30(+0.12%)

BTC-AUD
41,371.77
-1,525.91(-3.56%)