Australia markets closed

Peak Rare Earths Limited (PEK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7500+0.0600 (+8.70%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
24 Dec 20210.80500.83000.80000.80000.800094,424
23 Dec 20210.79500.80500.77000.80000.8000118,340
22 Dec 20210.79000.80000.78500.79000.790047,035
21 Dec 20210.78500.79500.76500.79000.7900100,732
20 Dec 20210.84000.84000.78500.78500.7850329,140
17 Dec 20210.83000.84500.82000.84500.8450271,185
16 Dec 20210.84000.84000.79000.82000.8200404,660
15 Dec 20210.85500.85500.78000.83500.8350447,218
14 Dec 20210.79000.86000.79000.85500.8550511,796
13 Dec 20210.81000.85000.77500.82000.8200250,018
10 Dec 20210.68500.68500.68500.68500.6850-
09 Dec 20210.68500.68500.68500.68500.6850-
08 Dec 20210.68500.68500.68500.68500.6850-
07 Dec 20210.68500.68500.68500.68500.6850-
06 Dec 20210.68500.68500.68500.68500.6850-
03 Dec 20210.68500.68500.68500.68500.6850-
02 Dec 20210.69000.69500.61000.68500.6850175,998
02 Dec 20211:10 Stock split
01 Dec 20210.70000.71000.69000.70000.700022,359
30 Nov 20210.67000.71000.67000.70000.7000582,409
29 Nov 20210.63000.66000.62000.66000.6600544,815
26 Nov 20210.68000.68000.64000.66000.6600228,082
25 Nov 20210.67000.70000.66000.68000.6800328,019
24 Nov 20210.66000.67000.63000.67000.6700340,823
23 Nov 20210.69000.69000.65000.67000.6700622,861
22 Nov 20210.69000.69000.68000.69000.690032,269
19 Nov 20210.68000.70000.68000.69000.6900563,511
18 Nov 20210.69000.69000.67000.67000.6700433,412
17 Nov 20210.70000.70000.68000.68000.6800316,400
16 Nov 20210.71000.71000.69000.69000.6900214,824
15 Nov 20210.70000.73500.70000.71000.7100964,341
12 Nov 20210.67000.70000.67000.70000.7000339,273
11 Nov 20210.69000.69000.67000.69000.6900494,162
10 Nov 20210.71000.71000.66000.68000.6800751,673
09 Nov 20210.70000.72000.70000.70000.7000850,113
08 Nov 20210.70000.72000.69000.70000.7000886,602
05 Nov 20210.70000.70000.68000.68000.6800142,802
04 Nov 20210.69000.70000.68000.68000.6800434,002
03 Nov 20210.69000.69000.67000.68000.6800347,222
02 Nov 20210.69000.69000.69000.69000.6900335,073
01 Nov 20210.71000.72000.67000.68000.6800250,023
29 Oct 20210.71000.72000.69000.71000.7100329,927
28 Oct 20210.78000.78000.65000.70000.70001,513,652
27 Oct 20210.78000.78000.76000.76000.7600445,513
26 Oct 20210.80000.82000.77500.79000.7900419,903
25 Oct 20210.78000.80000.77000.80000.8000819,635
22 Oct 20210.78000.78500.77000.78000.7800198,437
21 Oct 20210.80000.80000.77000.77000.7700240,174
20 Oct 20210.79000.80000.78000.79000.7900330,230
19 Oct 20210.81000.81000.78000.80000.80001,076,330
18 Oct 20210.81000.83000.80000.81000.8100425,524
15 Oct 20210.83000.84000.81000.81000.8100375,460
14 Oct 20210.80000.83000.79000.83000.8300347,718
13 Oct 20210.79000.80000.78000.80000.8000459,148
12 Oct 20210.80000.80000.75000.77000.7700710,083
11 Oct 20210.80000.81000.78000.79000.7900576,715
08 Oct 20210.81000.82000.80000.80000.8000723,105
07 Oct 20210.80000.82000.80000.82000.8200493,644
06 Oct 20210.83000.83500.80000.80000.8000583,086
05 Oct 20210.85000.85000.82000.82000.8200516,432
04 Oct 20210.90000.90000.85000.85000.8500808,050
01 Oct 20210.91000.92000.90000.91000.9100275,657
30 Sept 20210.90000.91000.89000.91000.9100167,794
29 Sept 20210.90000.91000.87000.91000.9100744,251
28 Sept 20210.95000.95000.90000.90000.9000315,838
27 Sept 20210.86000.92000.86000.92000.9200340,009
24 Sept 20210.86000.88000.86000.86000.8600305,592
23 Sept 20210.84000.85000.83000.85000.850071,169
22 Sept 20210.81000.85000.81000.85000.8500189,389
21 Sept 20210.79000.84000.78000.81000.8100523,888
20 Sept 20210.83000.84000.80000.80000.8000889,393
17 Sept 20210.86000.86000.83000.84000.8400763,288
16 Sept 20210.85000.89000.85000.86000.8600314,596
15 Sept 20210.85000.88000.84000.85000.8500774,942
14 Sept 20210.87000.87500.84000.85000.8500628,279
13 Sept 20210.84000.89000.84000.87000.8700350,001
10 Sept 20210.85000.87000.82000.84000.8400580,246
09 Sept 20210.88000.88000.83000.83000.8300923,116
08 Sept 20210.89000.90000.88000.88000.8800438,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...