Perpetual Resources Ltd Historical Data - PEC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Perpetual Resources Ltd (PEC)
Perpetual Resources Ltd (PEC) Historical

Perpetual Resources Ltd (PEC)

0.009

-0.001

(-10.00%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-10	0.01	0.012	0.009	1284063	0.01071725	DE
4	0.001	12.5	0.008	0.015	0.007	4110935	0.01090934	DE
12	0.001	12.5	0.008	0.015	0.007	2248212	0.00987653	DE
26	-0.01	-52.6315789474	0.019	0.022	0.006	1551989	0.01053981	DE
52	-0.008	-47.0588235294	0.017	0.037	0.006	2259084	0.01860184	DE
156	-0.076	-89.4117647059	0.085	0.15	0.006	1110725	0.03973613	DE
260	-0.023	-71.875	0.032	0.15	0.006	1026272	0.04639999	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.01	0	0.00	0.011	0.011	0.01	5191329
1713334500	0.01	0	0.00	0.01	0.01	0.009	808699
1713248100	0.01	0.001	11.11	0.01	0.01	0.009	353841
1713161700	0.009	-0.002	-18.18	0.01	0.01	0.009	326387
1712902500	0.011	0	0.00	0.0105	0.011	0.0105	345862
1712816100	0.011	0.001	10.00	0.01	0.012	0.01	4585525
1712729700	0.01	0	0.00	0.009	0.01	0.009	559001
1712643300	0.01	-0.002	-16.67	0.011	0.012	0.009	5277573
1712556900	0.012	-0.003	-20.00	0.015	0.015	0.0115	15621011
1712294100	0.015	0.001	7.14	0.015	0.015	0.013	4544100
1712207700	0.014	0.005	55.56	0.01	0.015	0.01	16857225
1712121300	0.009	0.002	28.57	0.007	0.011	0.007	22617874
1712034900	0.007	0	0.00	0.007	0.007	0.007	0
1711602900	0.007	0	0.00	0.007	0.007	0.007	0
1711516500	0.007	0	0.00	0.007	0.007	0.007	4113084
1711430100	0.007	-0.001	-12.50	0.007	0.007	0.007	300000
1711343700	0.008	0.001	14.29	0.008	0.008	0.008	75000
1711084500	0.007	-0.001	-12.50	0.008	0.008	0.007	873849
1710998100	0.008	-0.001	-11.11	0.008	0.008	0.008	26011
1710911700	0.009	0	0.00	0.009	0.009	0.009	0
1710825300	0.009	0.001	12.50	0.009	0.009	0.009	250000
1710738900	0.008	0.001	14.29	0.008	0.009	0.008	2680286
1710479700	0.007	0	0.00	0.007	0.007	0.007	0
1710393300	0.007	-0.001	-12.50	0.007	0.007	0.007	1100000
1710306900	0.008	0	0.00	0.008	0.008	0.008	125000
1710220500	0.008	0	0.00	0.008	0.008	0.008	0
1710134100	0.008	0	0.00	0.008	0.008	0.008	187500
1709874900	0.008	0	0.00	0.008	0.008	0.008	1000000
1709788500	0.008	0.001	14.29	0.007	0.008	0.007	7838540
1709702100	0.007	-0.0005	-6.67	0.007	0.007	0.007	4625776
1709615700	0.0075	-0.0015	-16.67	0.008	0.008	0.0075	1407578
1709529300	0.009	0	0.00	0.009	0.009	0.009	0
1709270100	0.009	0.001	12.50	0.009	0.01	0.008	4046466
1709183700	0.008	0	0.00	0.008	0.008	0.008	120000
1709097300	0.008	-0.002	-20.00	0.008	0.008	0.008	2808032
1709010900	0.01	0.001	11.11	0.01	0.01	0.008	2661262
1708924500	0.009	-0.001	-10.00	0.009	0.009	0.009	145262
1708665300	0.01	0	0.00	0.01	0.01	0.01	0
1708578900	0.01	0	0.00	0.01	0.01	0.01	90000
1708492500	0.01	0	0.00	0.01	0.01	0.01	22272
1708406100	0.01	0	0.00	0.01	0.01	0.01	0
1708319700	0.01	0.001	11.11	0.01	0.01	0.01	364044
1708060500	0.009	0	0.00	0.009	0.009	0.009	300000
1707974100	0.009	0	0.00	0.009	0.009	0.009	0
1707887700	0.009	0	0.00	0.009	0.009	0.009	200000
1707801300	0.009	0	0.00	0.01	0.01	0.009	424798
1707714900	0.009	0	0.00	0.009	0.009	0.009	0
1707455700	0.009	0	0.00	0.009	0.009	0.009	600000
1707369300	0.009	0.001	12.50	0.009	0.009	0.009	1420609
1707282900	0.008	0.001	14.29	0.008	0.009	0.008	2670993
1707196500	0.007	0	0.00	0.007	0.007	0.007	0
1707110100	0.007	0	0.00	0.007	0.007	0.007	181391
1706850900	0.007	0	0.00	0.007	0.007	0.007	1534
1706764500	0.007	-0.001	-12.50	0.007	0.007	0.007	822462
1706678100	0.008	0	0.00	0.008	0.008	0.008	0
1706591700	0.008	0	0.00	0.008	0.008	0.008	424460
1706505300	0.008	0	0.00	0.007	0.008	0.007	674052
1706159700	0.008	0.001	14.29	0.008	0.008	0.008	65000
1706073300	0.007	-0.0015	-17.65	0.009	0.009	0.006	8128341
1705986900	0.0085	-0.0025	-22.73	0.011	0.011	0.0085	7657161
1705900500	0.011	0	0.00	0.012	0.012	0.011	952776
1705622400	0.011	0	0.00	0.011	0.011	0.011	0

Perpetual Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions