(PEN) PENINSULA ENERGY LIMITED Daily Prices Page 16...
TOC    Company Info for PEN    Limits ![Next Section](../oz_image/Next_Track.png)
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).
Company    Limits (min and Max values)    Basic ![Next Section](../oz_image/Next_Track.png)
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 74
| 0.0 |
MAX
| 1.45
| 422,161,777
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for PEN    Bottom ![Next Section](../oz_image/Next_Track.png)
End of day Prices (full format), 150 Days for (PEN) PENINSULA ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 3,200,774
| 0
| 5.2
| 5.2
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
| 3,499,542
| 0
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 3,235,583
| 0
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 11,546,620
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
| 2,939,382
| 0
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| ###
| ###
| 3,041,985
| 0
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
| 4,308,120
| 0
| 73.5
| 73.5
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 3,822,277
| 0
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
| 6,468,755
| 0
| 5.1
| 5.1
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
| 759,247
| 0
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 1,617,325
| 0
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| ###
| ###
| 1,148,150
| 0
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 2,424,326
| 0
| 5.9
| 5.9
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
| 7,253,179
| 0
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 1,660,444
| 0
| 5.5
| 5.5
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
| 2,640,640
| 0
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
| 934,878
| 0
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 1,011,946
| 0
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 718,150
| 0
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
| 18,427,656
| 0
| 5.7
| 5.7
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
| 41,977,254
| 0
| 1.7
| 1.7
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
| 8,406,440
| 0
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| 0.021
| 0.021
| ###
| ###
| 19,604,678
| 205,849
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 0.022
| 0.022
| ###
| 0.021
| 8,162,156
| 89,783
| 5.0
| 5.0
| ### |
2015-Feb-05 Thu
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2015-Feb-04 Wed
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2015-Feb-03 Tue
| 0.022
| 0.022
| 0.021
| 0.021
| 5,465,446
| ###
| ###
| ###
| ### |
2015-Feb-02 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 1,441,685
| 30,275
| 69.4
| 69.4
| ### |
2015-Jan-30 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 71.0
| 71.0
| ### |
2015-Jan-29 Thu
| 0.023
| 0.023
| 0.021
| 0.021
| 12,092,858
| 266,042
| 3.0
| 3.0
| ### |
2015-Jan-28 Wed
| 0.022
| 0.024
| 0.021
| 0.023
|
|
| 93.4
| 93.4
| ### |
2015-Jan-27 Tue
| ###
| 0.022
| ###
| 0.021
|
|
| 95.3
| 95.3
| ### |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 4,391,441
| 0
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
| 3,470,243
| 0
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 1,153,081
| 0
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 5,913,354
| 0
| 74.8
| 74.8
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 3,948,255
| 0
| 6.7
| 6.7
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 5,443,627
| 0
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 943,180
| 0
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 1,720,950
| 0
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 815,283
| 0
| 4.5
| 4.5
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 9,498,555
| 0
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-08 Mon
| 0.021
| 0.021
| ###
| ###
| 8,377,570
| ###
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 0.021
| 0.022
| 0.021
| 0.021
| 2,782,757
| 59,829
| ###
| ###
| ### |
2014-Dec-04 Thu
| 0.022
| 0.022
| 0.021
| 0.021
| 882,848
| 18,981
| 7.8
| 7.8
| ### |
2014-Dec-03 Wed
| 0.022
| 0.022
| 0.021
| 0.022
| 6,434,288
| ###
| 64.4
| 64.4
| ### |
2014-Dec-02 Tue
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 0.021
| 0.022
| ###
| ###
| 3,759,245
| 41,351
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2014-Nov-27 Thu
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2014-Nov-26 Wed
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 92.9
| 92.9
| ### |
2014-Nov-25 Tue
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2014-Nov-24 Mon
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| 8.0
| 8.0
| ### |
2014-Nov-21 Fri
| 0.024
| 0.024
| 0.022
| 0.023
|
|
| 8.5
| 8.5
| ### |
2014-Nov-20 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| 4,571,975
| 107,441
| 10.9
| 10.9
| ### |
2014-Nov-19 Wed
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 11.1
| 11.1
| ### |
2014-Nov-18 Tue
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2014-Nov-17 Mon
| 0.025
| 0.026
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2014-Nov-14 Fri
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2014-Nov-13 Thu
| 0.023
| 0.024
| 0.023
| 0.024
| 6,704,243
| 157,549
| ###
| ###
| ### |
2014-Nov-12 Wed
| 0.024
| 0.024
| 0.023
| 0.023
| 5,497,282
| 129,186
| 11.7
| 11.7
| ### |
2014-Nov-11 Tue
| 0.027
| 0.027
| 0.024
| 0.024
| 18,322,558
| 467,225
| ###
| ###
| ### |
2014-Nov-10 Mon
| 0.026
| 0.026
| 0.025
| 0.025
| 19,792,748
| ###
| 9.6
| 9.6
| ### |
2014-Nov-07 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 1,589,350
| 36,555
| ###
| ###
| ### |
2014-Nov-06 Thu
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2014-Nov-05 Wed
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 94.6
| 94.6
| ### |
2014-Nov-04 Tue
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| 0.024
| 0.024
| ###
| 0.022
| 17,615,174
| 211,382
| 5.7
| 5.7
| ### |
2014-Oct-31 Fri
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2014-Oct-30 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 9.9
| 9.9
| ### |
2014-Oct-29 Wed
| 0.024
| 0.026
| 0.024
| 0.024
| 10,532,949
| 263,323
| ###
| ###
| ### |
2014-Oct-28 Tue
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 93.5
| 93.5
| ### |
2014-Oct-27 Mon
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2014-Oct-24 Fri
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 6.9
| 6.9
| ### |
2014-Oct-23 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 8.7
| 8.7
| ### |
2014-Oct-22 Wed
| 0.023
| 0.024
| 0.023
| 0.024
| 2,273,085
| ###
| 92.6
| 92.6
| ### |
2014-Oct-21 Tue
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2014-Oct-20 Mon
| 0.024
| 0.024
| 0.023
| 0.023
| 2,150,174
| 50,529
| 8.0
| 8.0
| ### |
2014-Oct-17 Fri
| 0.024
| 0.025
| 0.024
| 0.024
| 358,284
| 8,777
| ###
| ###
| ### |
2014-Oct-16 Thu
| 0.024
| 0.024
| 0.023
| 0.024
|
|
| 69.7
| 69.7
| ### |
2014-Oct-15 Wed
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 93.5
| 93.5
| ### |
2014-Oct-14 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2014-Oct-13 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| 2,889,759
| ###
| ###
| ###
| ### |
2014-Oct-10 Fri
| 0.025
| 0.025
| 0.024
| 0.025
| 1,450,987
| 35,549
| ###
| ###
| ### |
2014-Oct-09 Thu
| 0.024
| 0.027
| 0.024
| 0.026
|
|
| 96.5
| 96.5
| ### |
2014-Oct-08 Wed
| 0.023
| 0.024
| 0.023
| 0.023
| 1,663,057
| 39,081
| ###
| ###
| ### |
2014-Oct-07 Tue
| 0.025
| 0.026
| 0.023
| 0.023
| 5,502,258
| ###
| ###
| ###
| ### |
2014-Oct-06 Mon
| 0.023
| 0.023
| 0.022
| 0.023
| 1,278,181
| 28,759
| ###
| ###
| ### |
2014-Oct-03 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 396,470
| ###
| 68.0
| 68.0
| ### |
2014-Oct-02 Thu
| 0.023
| 0.023
| 0.022
| 0.022
| 6,018,279
| ###
| 8.6
| 8.6
| ### |
2014-Oct-01 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 2,244,387
| 51,620
| ###
| ###
| ### |
2014-Sep-30 Tue
| 0.024
| 0.024
| 0.023
| 0.024
| 881,070
| ###
| 69.2
| 69.2
| ### |
2014-Sep-29 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 1,658,979
| ###
| ###
| ###
| ### |
2014-Sep-26 Fri
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2014-Sep-25 Thu
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| 9.5
| 9.5
| ### |
2014-Sep-24 Wed
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2014-Sep-23 Tue
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2014-Sep-22 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 82.7
| 82.7
| ### |
2014-Sep-19 Fri
| 0.026
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2014-Sep-18 Thu
| 0.026
| 0.027
| 0.026
| 0.027
|
|
| 93.5
| 93.5
| ### |
2014-Sep-17 Wed
| 0.024
| 0.026
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2014-Sep-16 Tue
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| 10.4
| 10.4
| ### |
2014-Sep-15 Mon
| 0.027
| 0.027
| 0.025
| 0.026
| 2,415,883
| ###
| ###
| ###
| ### |
Server processing from 2024-06-21 01:20:30 thru 2024-06-21 01:20:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|