Australia markets closed

Peak Resources Limited (PEK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0800-0.0040 (-4.76%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20210.08300.08400.08000.08000.08008,893,932
17 Sept 20210.08600.08600.08300.08400.08407,632,880
16 Sept 20210.08500.08900.08500.08600.08603,145,964
15 Sept 20210.08500.08800.08400.08500.08507,749,424
14 Sept 20210.08700.08750.08400.08500.08506,282,790
13 Sept 20210.08400.08900.08400.08700.08703,500,014
10 Sept 20210.08500.08700.08200.08400.08405,802,463
09 Sept 20210.08800.08800.08300.08300.08309,231,166
08 Sept 20210.08900.09000.08800.08800.08804,384,968
07 Sept 20210.09000.09100.08900.08900.08903,198,621
06 Sept 20210.09300.09300.08900.08900.08904,619,602
03 Sept 20210.09000.09600.09000.09200.09208,360,895
02 Sept 20210.09200.09300.08950.09000.09003,502,682
01 Sept 20210.08600.09100.08600.09000.09005,319,826
31 Aug 20210.08600.08600.08500.08600.08601,375,249
30 Aug 20210.08700.08700.08400.08600.08601,733,553
27 Aug 20210.08600.08700.08600.08600.08601,215,719
26 Aug 20210.08500.08700.08500.08700.08705,481,818
25 Aug 20210.08700.08700.08400.08600.08605,690,271
24 Aug 20210.08700.08700.08400.08500.08505,517,512
23 Aug 20210.08500.08600.08200.08600.08605,245,993
20 Aug 20210.08800.08800.08200.08200.08209,493,472
19 Aug 20210.08800.08900.08600.08700.08704,496,870
18 Aug 20210.08900.08900.08700.08700.08707,770,108
17 Aug 20210.09200.09200.08900.08900.08909,923,882
16 Aug 20210.09400.09500.09100.09100.091010,208,887
13 Aug 20210.09200.09500.09200.09400.094011,604,989
12 Aug 20210.09200.09300.09200.09200.09206,543,793
11 Aug 20210.09400.09450.09200.09300.09308,175,686
10 Aug 20210.09300.09700.09300.09300.09307,059,596
09 Aug 20210.09300.09500.09200.09300.09307,019,699
06 Aug 20210.09600.10000.09050.09200.092034,620,905
05 Aug 20210.11000.11000.11000.11000.1100-
04 Aug 20210.11000.11000.11000.11000.1100-
03 Aug 20210.11000.11250.11000.11000.11001,784,712
02 Aug 20210.11000.12000.11000.11000.11002,261,519
30 July 20210.12000.12000.11000.11500.11502,901,398
29 July 20210.11500.12500.11000.11000.11009,238,051
28 July 20210.12000.12500.11500.11500.11505,131,439
27 July 20210.13500.14000.12000.12500.12508,343,097
26 July 20210.14500.15500.13000.13500.135023,383,328
23 July 20210.13000.14500.12000.14000.140019,945,813
22 July 20210.12000.14000.11500.13000.130056,695,445
21 July 20210.09100.09100.09100.09100.0910-
20 July 20210.09300.09300.08900.09100.09104,282,356
19 July 20210.09500.09550.09200.09300.09303,723,499
16 July 20210.09300.09750.09200.09700.09703,400,951
15 July 20210.09700.09700.09300.09300.0930663,400
14 July 20210.09500.09500.09200.09500.09503,355,734
13 July 20210.09900.09900.09600.09600.09601,569,755
12 July 20210.09500.09900.09500.09900.09901,222,063
09 July 20210.09700.09850.09300.09500.09502,581,430
08 July 20210.10000.10000.09700.09800.09801,811,016
07 July 20210.10250.10250.09800.09900.09904,672,056
06 July 20210.10500.10500.09900.10000.10002,326,250
05 July 20210.11000.11000.10000.11000.11001,102,383
02 July 20210.10500.11000.10250.11000.11002,224,360
01 July 20210.10000.10500.10000.10500.10501,994,642
30 June 20210.10000.10500.10000.10000.1000219,578
29 June 20210.09700.10500.09600.10000.10002,344,445
28 June 20210.10500.10500.09800.09900.09904,648,750
25 June 20210.10500.10500.10500.10500.10502,120,782
24 June 20210.10000.10500.10000.10250.10251,353,883
23 June 20210.11000.11000.09600.09900.09908,247,322
22 June 20210.11500.11500.11000.11000.11001,926,814
21 June 20210.11500.11500.10500.10500.10502,432,676
18 June 20210.11500.11500.11000.11000.11001,468,902
17 June 20210.11500.11500.11000.11500.1150654,574
16 June 20210.12000.13000.11500.12000.12001,130,612
15 June 20210.13000.13000.12000.12000.12001,199,506
11 June 20210.13000.13000.12000.13000.13002,327,741
10 June 20210.12500.13000.12000.13000.13001,238,339
09 June 20210.11500.12500.11500.12500.12503,820,542
08 June 20210.12000.12000.11500.11500.11503,091,054
07 June 20210.12500.12500.11500.11500.11501,477,479
04 June 20210.13000.13000.12000.13000.13003,915,606
03 June 20210.11500.13500.11500.13000.130010,509,253
02 June 20210.11000.11500.11000.11250.1125470,405
01 June 20210.11500.12000.10500.11500.11503,464,299
31 May 20210.11000.11500.10500.11500.11503,165,590
28 May 20210.12000.12000.10500.10500.10504,337,775
27 May 20210.10500.11500.10000.11500.11505,542,977
26 May 20210.09600.10500.09500.10000.10002,793,875
25 May 20210.09500.09900.09400.09700.09702,655,492
24 May 20210.09200.10500.09200.09500.09505,951,524
21 May 20210.09400.09400.09200.09300.0930823,042
20 May 20210.09200.09400.09000.09400.09401,664,885
19 May 20210.09500.09600.09100.09100.09101,387,416
18 May 20210.09300.09600.09000.09500.09504,222,764
17 May 20210.09800.09800.09100.09100.09102,274,974
14 May 20210.09900.09900.09100.09700.09705,859,930
13 May 20210.10000.10500.09200.09400.094023,416,916
12 May 20210.08700.09000.08400.08500.08501,488,033
11 May 20210.08800.09100.08750.08750.08751,180,447
10 May 20210.09200.09200.08800.08800.08801,871,675
07 May 20210.08300.09200.08300.09200.09203,191,690
06 May 20210.08200.08400.07700.08300.08303,818,131
05 May 20210.08500.08500.07900.08000.08003,762,687
04 May 20210.08900.08900.08500.08500.08501,029,439
03 May 20210.09000.09100.08700.08700.08701,398,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...