PEN

Peninsula Energy Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Peninsula Energy Ltd PEN Australian Stock Exchange Ordinary Share AU000000PEN6
  Price Change Change Percent Stock Price Last Traded
0.01 6.9% 0.155 00:11:00
Open Price Low Price High Price Close Price Prev Close
0.145 0.14 0.155 0.155 0.145
more quote information »

PEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.160.160.140.1436675,632,495-0.005-3.13%
1 Month0.110.160.10750.1337548,595,2220.04540.91%
3 Months0.0620.160.0610.1107767,372,0960.093150.0%
6 Months0.0680.160.0580.0940575,367,5150.087127.94%
1 Year0.1550.2150.0560.0923173,905,4310.000.0%
3 Years0.400.4450.0560.1148751,670,213-0.245-61.25%
5 Years0.931.000.0560.1503661,081,467-0.775-83.33%

PEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 0.155 0.01 6.9% 0.145 0.155 0.14 7,058,409
Jan 22 2021 0.145 0.00 0.0% 0.15 0.15 0.14 4,450,405
Jan 21 2021 0.145 0.0025 1.75% 0.145 0.15 0.14 4,654,413
Jan 20 2021 0.1425 -0.0025 -1.72% 0.15 0.15 0.14 6,408,234
Jan 19 2021 0.145 0.0025 1.75% 0.15 0.15 0.14 4,045,945
Jan 18 2021 0.1425 -0.01 -6.56% 0.16 0.16 0.1425 8,603,480
Jan 15 2021 0.1525 0.02 15.09% 0.14 0.155 0.1375 13,860,355
Jan 14 2021 0.1325 0.0025 1.92% 0.13 0.135 0.1275 5,823,103
Jan 13 2021 0.13 0.0025 1.96% 0.13 0.135 0.125 8,792,312
Jan 12 2021 0.1275 -0.0025 -1.92% 0.13 0.13 0.125 3,144,916
Jan 11 2021 0.13 -0.01 -7.14% 0.14 0.14 0.125 7,873,777
Jan 08 2021 0.14 -0.005 -3.45% 0.145 0.145 0.135 6,760,149
Jan 07 2021 0.145 0.005 3.57% 0.155 0.155 0.14 11,834,235
Jan 06 2021 0.14 0.025 21.74% 0.125 0.14 0.1225 20,122,481
Jan 05 2021 0.115 -0.0025 -2.13% 0.115 0.12 0.11 4,281,256
Jan 04 2021 0.1175 0.0025 2.17% 0.12 0.12 0.1125 5,077,006
Dec 31 2020 0.115 -0.0075 -6.12% 0.12 0.125 0.11 11,116,423
Dec 30 2020 0.1225 0.0075 6.52% 0.115 0.1275 0.1125 19,111,976
Dec 29 2020 0.115 0.01 9.52% 0.11 0.115 0.1075 8,753,528
Dec 23 2020 0.105 0.0025 2.44% 0.11 0.11 0.10 6,571,088
See More Historical Prices ยป
Your Recent History
ASX
PEN
Peninsula ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210126 16:35:05