Australia markets closed

Perseus Mining Limited (PRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5800+0.0400 (+1.57%)
At close: 04:10PM AEDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Oct 20242.55002.60002.52502.58002.58004,432,582
09 Oct 20242.55002.60502.52502.58002.58004,432,582
08 Oct 20242.52002.58002.51002.54002.54005,722,859
07 Oct 20242.56002.57002.48502.54002.54003,573,757
04 Oct 20242.52002.58002.50002.58002.58004,013,971
03 Oct 20242.58002.59002.53002.54002.54002,718,270
02 Oct 20242.61002.62002.56002.56002.56003,432,400
01 Oct 20242.55002.58002.54002.58002.58003,499,782
30 Sept 20242.58002.62002.57002.61002.61005,660,202
27 Sept 20242.64002.67002.64002.67002.67002,706,728
26 Sept 20242.66002.69002.63002.68002.68003,357,631
25 Sept 20242.71002.73002.63002.65002.65004,609,483
24 Sept 20242.61002.64002.59502.64002.64003,177,942
23 Sept 20242.64002.66002.61002.62002.62004,211,107
20 Sept 20242.62002.65002.59002.62002.62006,383,149
19 Sept 20242.56002.63002.53002.63002.63004,553,026
18 Sept 20242.50002.56002.50002.55002.55005,121,655
17 Sept 20242.56002.60002.54002.57002.57005,898,055
16 Sept 20242.63002.64502.50002.52002.52007,414,951
13 Sept 20242.51002.60002.48002.59002.59008,099,113
12 Sept 20242.37002.37002.31002.35002.35008,157,363
11 Sept 20242.37002.40002.31002.33002.33005,032,617
10 Sept 20242.40002.41002.32002.34002.34005,396,339
09 Sept 20242.38002.39502.35002.36002.36004,072,373
09 Sept 20240.0375 Dividend
06 Sept 20242.46002.50002.44002.44002.40254,006,042
05 Sept 20242.42002.46002.41002.45002.41235,181,494
04 Sept 20242.49002.49002.41002.41002.37303,797,539
03 Sept 20242.50002.56002.49002.53002.49113,262,230
02 Sept 20242.53002.54002.44002.51002.47145,823,004
30 Aug 20242.70002.72002.59502.64002.59945,870,159
29 Aug 20242.67002.73502.66502.70002.65855,107,757
28 Aug 20242.56002.74502.56002.69002.64878,983,422
27 Aug 20242.54002.56002.51502.54002.50102,383,067
26 Aug 20242.55002.59002.53002.55002.51082,998,698
23 Aug 20242.54002.56002.50002.56002.52074,185,909
22 Aug 20242.61002.62002.57502.60002.56002,521,598
21 Aug 20242.57002.61002.56002.61002.56993,467,902
20 Aug 20242.58002.58002.53002.58002.54033,659,349
19 Aug 20242.57002.59002.53002.53002.49113,612,825
16 Aug 20242.53002.57002.48502.50002.46163,949,851
15 Aug 20242.50002.50002.44002.47002.43202,711,451
14 Aug 20242.50002.53002.47502.48002.44194,607,885
13 Aug 20242.51002.54002.46002.47002.43203,580,472
12 Aug 20242.43002.44002.39502.41002.37301,872,394
09 Aug 20242.40002.42002.35002.41002.37303,480,532
08 Aug 20242.38002.38502.32002.33002.29425,326,042
07 Aug 20242.42002.47002.40002.45002.41232,245,013
06 Aug 20242.44002.44002.39002.43002.39274,456,723
05 Aug 20242.47002.51002.42002.47002.43207,047,657
02 Aug 20242.49002.56002.46002.56002.52074,254,258
01 Aug 20242.57002.59002.55002.56002.52074,050,441
31 July 20242.53002.54002.48002.53002.49115,064,749
30 July 20242.46002.50002.42002.47002.43203,081,962
29 July 20242.59002.61002.55002.58002.54033,993,183
26 July 20242.56002.58502.48002.50002.46168,408,184
25 July 20242.61002.66002.57002.58002.54033,870,789
24 July 20242.65002.73002.64002.69002.64872,935,469
23 July 20242.68002.69002.64002.64002.59942,280,331
22 July 20242.64002.70002.61002.66002.61912,894,314
19 July 20242.66002.71002.64002.69002.64873,627,307
18 July 20242.77002.78002.72502.73002.68803,133,827
17 July 20242.79002.81002.73002.73002.68804,616,753
16 July 20242.77002.78002.75002.75002.70773,227,998
15 July 20242.72002.74002.70002.73002.68803,356,061
12 July 20242.72002.75002.70002.73002.68806,284,387
11 July 20242.64002.66002.60002.64002.59945,910,006
10 July 20242.48002.52002.43002.51002.47143,500,888
09 July 20242.44002.46002.41502.45002.41232,478,168
08 July 20242.43002.44002.40002.42002.38282,681,176
05 July 20242.39002.39002.36002.38002.34342,780,429
04 July 20242.42002.42502.36502.40002.36314,312,802
03 July 20242.33002.37002.32002.35002.31392,670,399
02 July 20242.33002.35002.32002.33002.29423,173,801
01 July 20242.29002.32002.27002.32002.28432,615,911
28 June 20242.32002.37002.29002.35002.31392,966,698
27 June 20242.29002.32002.25002.32002.28434,818,575
26 June 20242.37002.37002.30502.35002.31395,307,652
25 June 20242.40002.40002.36002.36002.32373,494,360
24 June 20242.39002.40002.35002.38002.34343,909,281
21 June 20242.48002.48002.42002.46002.422218,117,520
20 June 20242.35002.39002.34002.39002.35334,700,282
19 June 20242.38002.38002.33502.36002.32372,250,742
18 June 20242.35002.35502.31502.33002.29422,983,856
17 June 20242.39002.39002.31002.33002.29423,664,515
14 June 20242.36002.36502.30502.33002.29424,053,345
13 June 20242.34002.39002.33502.36002.32374,149,670
12 June 20242.31002.32002.29002.30002.26472,929,059
11 June 20242.35002.35002.29002.33002.29428,584,702
07 June 20242.51002.53002.46002.48002.44193,072,554
06 June 20242.39002.45502.36502.44002.40254,299,795
05 June 20242.32002.35002.30002.34002.30404,167,412
04 June 20242.37002.41002.34502.39002.35333,167,926
03 June 20242.37002.40002.31002.32002.28432,864,312
31 May 20242.32002.39002.32002.35002.31395,685,673
30 May 20242.36002.39002.28002.29002.25485,611,334
29 May 20242.47002.49002.39002.39002.35336,185,074
28 May 20242.47002.49002.41002.41002.373011,053,501
27 May 20242.45002.48002.42502.48002.44192,868,226
24 May 20242.34002.44002.32002.44002.40256,110,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...