(PEN) PENINSULA ENERGY LIMITED Daily Prices Page 33...
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 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,706,976
| 0
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 857,142
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 1,457,142
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 15,428
| 0
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 347,340
| 0
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 366,950
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 1,030,550
| 0
| 2.4
| 2.4
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 2,878,141
| 0
| 2.6
| 2.6
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 1,828,523
| 0
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 1,243,354
| 0
| 96.4
| 96.4
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 695,554
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 1,032,749
| 0
| 2.5
| 2.5
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 3,138,542
| 0
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 1,640,172
| 0
| 5.3
| 5.3
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 328,125
| 0
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| 0.022
| ###
| 0.022
|
|
| 98.3
| 98.3
| ### |
2005-Jan-13 Thu
| ###
| 0.022
| ###
| 0.022
| 4,279,147
| 47,070
| ###
| ###
| ### |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 671,425
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 0.021
| 0.021
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2004-Nov-30 Tue
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| 68.7
| 68.7
| ### |
2004-Nov-29 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 70.2
| 70.2
| ### |
2004-Nov-26 Fri
| 0.024
| 0.024
| 0.023
| 0.024
| 1,668,651
| ###
| ###
| ###
| ### |
2004-Nov-25 Thu
| ###
| 0.023
| ###
| 0.023
| 1,349,689
| 15,521
| 98.8
| 98.8
| ### |
2004-Nov-24 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| ###
| 0.021
| ###
| 0.021
|
|
| 94.0
| 94.0
| ### |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| 0.021
| ###
| 0.021
| 158,571
| ###
| ###
| ###
| ### |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 424,224
| 0
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| 0.021
| 0.021
| ###
| ###
| 54,184
| ###
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2004-Nov-05 Fri
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 94.2
| 94.2
| ### |
2004-Nov-04 Thu
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 4.9
| 4.9
| ### |
2004-Nov-03 Wed
| 0.022
| 0.022
| ###
| 0.021
| 747,929
| 8,227
| ###
| ###
| ### |
2004-Nov-02 Tue
| 0.023
| 0.023
| ###
| ###
| 427,086
| ###
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| 0.022
| ###
| 0.022
|
|
| 99.6
| 99.6
| ### |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 1,050,882
| 0
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 1,147,358
| 0
| 96.3
| 96.3
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 508,650
| 0
| 96.5
| 96.5
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 126,975
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 621,142
| 0
| 96.0
| 96.0
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 99,428
| 0
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| ###
| 0.022
| ###
| 0.021
|
|
| ###
| ###
| ### |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
Server processing from 2024-06-21 01:09:47 thru 2024-06-21 01:09:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|