(PEN) PENINSULA ENERGY LIMITED Daily Prices Page 14...


Prev Section TOC    Company Info for PEN    Limits Next Section


Company Details for (PEN) PENINSULA ENERGY LIMITED

Listing Code PEN
Listing Name PENINSULA ENERGY LIMITED
GICS Sector Energy
ISIN Name PENINSULA MINERALS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PEN6


Maximum Price date available .. Thursday 20th June 2024
Latest price with VOLUME for PEN .. Friday 10th November 2023

PEN is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 74 0.0
MAX 1.45 422,161,777 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for PEN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

150 Days for (PEN) PENINSULA ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2016-Aug-04 Thu 0.71 0.71 ### ### ### ### 0.0
2016-Aug-03 Wed 0.685 0.71 ### 0.682 155,351 55,149 ### ### 0.0
2016-Aug-02 Tue 0.7 ### 0.685 0.685 132,150 ### 25.0 25.0 0.0
2016-Aug-01 Mon ### 0.7 0.675 ### ### ### 0.0
2016-Jul-29 Fri ### ### ### 0.675 81,549 0 ### ### 0.0
2016-Jul-28 Thu 0.675 0.675 ### ### 1,047 353 ### ### 0.0
2016-Jul-27 Wed ### ### ### ### ### ### 0.0
2016-Jul-26 Tue 0.7 0.7 ### ### ### ### 0.0
2016-Jul-25 Mon 0.71 0.71 0.685 0.7 83,772 ### ### ### ###
2016-Jul-22 Fri ### ### 0.7 ### 21,482 ### 72.3 72.3 0.0
2016-Jul-21 Thu ### ### ### ### 24.9 24.9 0.0
2016-Jul-20 Wed 0.71 ### ### 0.71 92,151 0 61.4 61.4 ###
2016-Jul-19 Tue ### 0.71 ### ### 70.0 70.0 0.0
2016-Jul-18 Mon 0.725 0.725 ### ### ### ### 0.0
2016-Jul-15 Fri 0.775 0.775 0.73 0.73 ### ### 0.1
2016-Jul-14 Thu 0.78 0.78 0.76 ### 82,370 63,424 18.8 18.8 0.0
2016-Jul-13 Wed ### 0.8 ### 0.755 538,056 215,222 97.6 97.6 ###
2016-Jul-12 Tue 0.625 ### 0.625 ### 196,146 ### ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 46,646 0 ### ### 0.0
2016-Jul-08 Fri 0.57 ### 0.57 ### 85,847 ### 90.0 90.0 0.0
2016-Jul-07 Thu 0.525 0.55 0.52 0.55 142,225 ### ### ### ###
2016-Jul-06 Wed ### ### 0.5 0.525 ### ### 0.0
2016-Jul-05 Tue 0.52 0.55 0.52 0.53 33,343 ### 86.2 86.2 0.0
2016-Jul-04 Mon 0.5 0.52 ### 0.52 51,873 13,486 ### ### 0.0
2016-Jul-01 Fri 0.49 0.5 0.485 0.49 45,583 22,449 63.0 63.0 ###
2016-Jun-30 Thu 0.51 0.51 0.49 0.49 101,677 ### ### ### ###
2016-Jun-29 Wed 0.51 0.51 ### 0.51 ### ### ###
2016-Jun-28 Tue 0.51 0.55 0.49 0.49 ### ### ###
2016-Jun-27 Mon 0.49 0.5 0.48 0.49 178,471 87,450 63.5 63.5 ###
2016-May-26 Thu ### ### 0.655 ### ### ### 0.0
2016-May-25 Wed 0.675 0.71 ### ### 77.4 77.4 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon ### ### ### ### 29,252 0 85.6 85.6 0.0
2016-May-20 Fri ### ### 0.59 0.59 123,024 ### ### ### 0.0
2016-May-19 Thu ### ### ### ### 4.4 4.4 0.0
2016-May-18 Wed ### ### 0.625 0.625 175,847 54,952 ### ### 0.0
2016-May-17 Tue ### ### ### ### 141,288 0 ### ### 0.0
2016-May-16 Mon ### 0.7 ### ### 60,274 ### 28.4 28.4 0.0
2016-May-13 Fri 0.655 0.7 0.655 ### 79.7 79.7 0.0
2016-May-12 Thu ### 0.685 ### 0.655 26,170 ### ### ### ###
2016-May-11 Wed ### ### 0.655 0.655 80,156 26,251 25.7 25.7 ###
2016-May-10 Tue ### 0.7 ### ### ### ### 0.0
2016-May-09 Mon 0.685 0.685 ### ### 177,958 60,950 10.9 10.9 0.0
2016-May-06 Fri 0.71 0.71 ### 0.7 17.8 17.8 ###
2016-May-05 Thu 0.74 0.75 ### ### 166,742 62,528 ### ### 0.0
2016-May-04 Wed ### 0.74 ### 0.72 93.0 93.0 ###
2016-May-03 Tue 0.75 0.75 ### ### 276,477 103,678 ### ### 0.0
2016-May-02 Mon ### 0.77 0.75 0.75 20.7 20.7 ###
2016-Apr-29 Fri 0.72 0.81 0.72 ### ### ### 0.0
2016-Apr-28 Thu ### 0.77 0.72 0.72 271,045 201,928 6.8 6.8 ###
2016-Apr-27 Wed 0.78 0.78 0.76 0.77 117,989 90,851 ### ### 0.1
2016-Apr-26 Tue ### ### 0.755 0.78 0.7 0.7 0.1
2016-Apr-22 Fri ### ### ### ### 0 0.0
2016-Apr-21 Thu ### ### ### ### 0 0.0
2016-Apr-20 Wed ### ### ### ### 0 0.0
2016-Apr-19 Tue ### ### ### ### 0 0.0
2016-Apr-18 Mon ### ### ### ### 0 0.0
2016-Apr-15 Fri ### ### ### ### 0 0.0
2016-Apr-14 Thu ### ### ### ### 0 0.0
2016-Apr-13 Wed ### ### ### ### 0 0.0
2016-Apr-12 Tue ### ### ### ### 0 0.0
2016-Apr-11 Mon ### ### ### ### 0 0.0
2016-Apr-08 Fri ### ### ### ### 0 0.0
2016-Apr-07 Thu ### ### ### ### 0 0.0
2016-Apr-06 Wed ### ### ### ### 0 0.0
2016-Apr-05 Tue ### ### ### ### 0 0.0
2016-Apr-04 Mon ### ### ### ### 0 0.0
2016-Apr-01 Fri ### ### ### ### 0 0.0
2016-Mar-31 Thu ### ### ### ### 0 0.0
2016-Mar-30 Wed ### ### ### ### 0 0.0
2016-Mar-29 Tue ### ### ### ### 0 0.0
2016-Mar-24 Thu ### ### ### ### 0 0.0
2016-Mar-23 Wed ### ### ### ### 0 0.0
2016-Mar-22 Tue ### ### ### ### 0 0.0
2016-Mar-21 Mon ### ### ### ### 0 0.0
2016-Mar-18 Fri ### ### ### ### 56,888 0 25.5 25.5 0.0
2016-Mar-17 Thu ### 1 ### ### 30,583 ### ### ### 0.0
2016-Mar-16 Wed 0.86 ### 0.86 ### ### ### 0.0
2016-Mar-15 Tue 0.85 0.89 0.82 0.86 ###
2016-Mar-14 Mon 0.86 0.88 ### 0.85 ### ### ###
2016-Mar-11 Fri 0.83 0.86 0.83 0.83 42,888 36,240 ### ### ###
2016-Mar-10 Thu 0.79 0.81 0.785 0.8 47,128 37,584 ### ### 0.1
2016-Mar-09 Wed 0.785 0.8 0.785 0.785 ### ### ###
2016-Mar-08 Tue ### ### 0.785 0.785 114,122 ### ### ### ###
2016-Mar-07 Mon 0.8 ### 0.79 ### 70,374 ### ### ### 0.0
2016-Mar-04 Fri ### 0.825 0.8 0.8 62,679 50,926 ### ### 0.1
2016-Mar-03 Thu 0.82 0.82 0.81 ### 23.7 23.7 0.0
2016-Mar-02 Wed 0.82 0.83 0.82 0.82 29,157 24,054 68.4 68.4 0.1
2016-Mar-01 Tue 0.84 0.845 0.81 0.81 12.3 12.3 0.1
2016-Feb-29 Mon 0.825 0.85 ### 0.82 ### ### 0.1
2016-Feb-26 Fri 0.81 0.825 0.81 0.825 9,651 7,889 82.3 82.3 0.1
2016-Feb-25 Thu ### ### ### ### 14.1 14.1 0.0
2016-Feb-24 Wed ### ### 0.8 0.8 23,571 9,428 ### ### 0.1
2016-Feb-23 Tue 0.79 ### 0.79 ### 24,459 ### ### ### 0.0
2016-Feb-22 Mon 0.83 0.85 0.79 ### 82,740 67,846 ### ### 0.0
2016-Feb-19 Fri 0.82 0.82 0.81 ### ### ### 0.0
2016-Feb-18 Thu 0.83 0.83 ### 0.82 5,778 ### ### ### 0.1
2016-Feb-17 Wed 0.855 0.855 ### 0.82 ### ### 0.1
2016-Feb-16 Tue 0.81 0.87 0.81 ### 94.6 94.6 0.0
2016-Feb-15 Mon 0.79 0.81 0.775 0.81 ### ### 0.1
2016-Feb-12 Fri 0.79 0.79 0.78 0.78 ### ### 0.1
2016-Feb-11 Thu ### 0.82 0.78 0.81 99,673 ### 80.1 80.1 0.1
2016-Feb-10 Wed 0.83 0.83 0.79 0.79 ### ### ###
2016-Feb-09 Tue 0.855 0.86 0.77 ### 27.9 27.9 0.0
2016-Feb-08 Mon ### ### 0.88 0.88 15.1 15.1 0.1
2016-Feb-05 Fri ### ### ### ### 26,656 0 ### ### 0.0
2016-Feb-04 Thu ### ### ### ### 12,684 0 84.5 84.5 0.0
2016-Feb-03 Wed 0.88 ### 0.88 ### ### ### 0.0
2016-Feb-02 Tue 0.88 ### 0.88 0.88 71,477 31,449 ### ### 0.1
2016-Feb-01 Mon ### ### 0.88 0.88 ### ### 0.1
2016-Jan-29 Fri ### ### ### ### 18.4 18.4 0.0
2016-Jan-28 Thu ### ### ### ### 16.4 16.4 0.0
2016-Jan-27 Wed ### ### ### ### 74 0 75.6 75.6 0.0
2016-Jan-25 Mon ### ### ### ### 72.4 72.4 0.0
2016-Jan-22 Fri 0.86 ### 0.86 ### 138,944 59,745 ### ### 0.0
2016-Jan-21 Thu ### ### 0.85 0.86 3.3 3.3 ###
2016-Jan-20 Wed ### 0.985 ### ### ### ### 0.0
2016-Jan-19 Tue ### ### ### ### ### ### 0.0
2016-Jan-18 Mon 1 ### ### ### 19.0 19.0 0.0
2016-Jan-15 Fri ### ### ### ### ### ### 0.0
2016-Jan-14 Thu ### ### ### ### ### ### 0.0
2016-Jan-13 Wed ### ### 1 ### ### ### 0.0
2016-Jan-12 Tue 1.085 1.085 ### ### ### ### 0.0
2016-Jan-11 Mon ### ### ### ### 106,854 0 87.0 87.0 0.0
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 27,070 0 39.8 39.8 0.0
2016-Jan-06 Wed ### ### ### ### 14.3 14.3 0.0
2016-Jan-05 Tue ### ### ### 1.125 ### ### ###
2016-Jan-04 Mon ### 1.155 ### ### 14,827 ### ### ### 0.0
2015-Dec-31 Thu 1.125 1.125 ### ### 43,687 24,573 11.6 11.6 0.0
2015-Dec-30 Wed ### ### ### ### 70.0 70.0 0.0
2015-Dec-29 Tue ### ### ### ### 24,588 0 ### ### 0.0
2015-Dec-24 Thu ### ### ### ### 69.9 69.9 0.0
2015-Dec-23 Wed ### 1.2 ### ### 110,986 ### 14.0 14.0 0.0
2015-Dec-22 Tue ### ### ### ### 2,234,951 0 ### ### 0.0
2015-Dec-21 Mon ### ### ### ### 7,885 0 ### ### 0.0
2015-Dec-18 Fri ### ### ### ### ### ### 0.0
2015-Dec-17 Thu ### ### 1.145 1.145 30.4 30.4 ###
2015-Dec-16 Wed ### ### ### ### 72.0 72.0 0.0
2015-Dec-15 Tue ### ### ### ### 71,045 0 77.5 77.5 0.0
2015-Dec-14 Mon ### ### ### ### 36.6 36.6 0.0
2015-Dec-11 Fri ### ### ### ### 37,978 0 ### ### 0.0
2015-Dec-10 Thu ### ### ### ### 91.4 91.4 0.0
2015-Dec-09 Wed ### ### ### ### 70,753 0 ### ### 0.0
2015-Dec-08 Tue ### ### ### ### 95,623 0 ### ### 0.0
2015-Dec-07 Mon 1.185 ### ### ### ### ### 0.0
2015-Dec-04 Fri 1.22 1.22 ### ### 44,889 27,382 ### ### 0.0
2015-Dec-03 Thu 1.23 ### ### ### 126,847 0 21.6 21.6 0.0
2015-Dec-02 Wed ### ### ### 1.275 19.1 19.1 ###
2015-Dec-01 Tue ### 1.385 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>

Server processing from 2024-06-21 01:33:43 thru 2024-06-21 01:33:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000