ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,722.26
-0.19%
US Tech 100
19,517.20
0.53%
Dow Jones
41,914.75
-0.70%
Brent Oil
73.015
-0.24%
Bitcoin
62,809.60
-0.51%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Peninsula Energy Ltd (PEN)

  7. Peninsula Energy Ltd (PEN) Historical

PEN Peninsula Energy Ltd

0.0925
0.001 (1.09%)
Last Updated: 21:14:35
Delayed by 20 minutes

PEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2024 0.0915 -0.0005 -0.54% 0.093 0.094 0.09 12,222,189
Sep 24 2024 0.092 0.002 2.22% 0.093 0.0945 0.0905 25,383,233
Sep 23 2024 0.09 0.005 5.88% 0.091 0.094 0.089 13,285,623
Sep 20 2024 0.085 -0.001 -1.16% 0.087 0.087 0.083 5,071,071
Sep 19 2024 0.086 0.0045 5.52% 0.082 0.0885 0.082 20,587,329
Sep 18 2024 0.0815 0.0025 3.16% 0.08 0.082 0.08 7,939,400
Sep 17 2024 0.079 -0.001 -1.25% 0.078 0.08 0.078 3,129,034
Sep 16 2024 0.08 -0.003 -3.61% 0.082 0.082 0.08 6,228,343
Sep 13 2024 0.083 -0.001 -1.19% 0.085 0.086 0.081 6,476,289
Sep 12 2024 0.084 0.006 7.69% 0.083 0.086 0.0815 18,286,827
Sep 11 2024 0.078 0.0025 3.31% 0.078 0.081 0.077 8,662,529
Sep 10 2024 0.0755 0.00 0.00% 0.07 0.077 0.07 15,460,212
Sep 09 2024 0.0755 0.0015 2.03% 0.072 0.077 0.072 9,736,619
Sep 06 2024 0.074 0.001 1.37% 0.073 0.0745 0.069 18,081,156
Sep 05 2024 0.073 -0.001 -1.35% 0.075 0.076 0.073 13,737,418
Sep 04 2024 0.074 -0.006 -7.50% 0.077 0.077 0.073 22,635,431
Sep 03 2024 0.08 0.001 1.27% 0.081 0.0815 0.079 11,280,812
Sep 02 2024 0.079 -0.0025 -3.07% 0.08 0.081 0.077 14,696,869
Aug 30 2024 0.0815 -0.0015 -1.81% 0.083 0.084 0.08 27,445,636
Aug 29 2024 0.083 -0.006 -6.74% 0.086 0.086 0.082 7,997,893
Aug 28 2024 0.089 -0.001 -1.11% 0.089 0.089 0.086 1,887,860
Aug 27 2024 0.09 0.00 0.00% 0.088 0.0905 0.086 8,154,864
Aug 26 2024 0.09 0.009 11.11% 0.092 0.093 0.088 15,110,269
Aug 23 2024 0.081 -0.003 -3.57% 0.084 0.084 0.08 15,271,841
Aug 22 2024 0.084 -0.0015 -1.75% 0.085 0.086 0.082 5,435,643
Aug 21 2024 0.0855 0.0005 0.59% 0.084 0.086 0.083 4,455,482
Aug 20 2024 0.085 -0.003 -3.41% 0.088 0.088 0.084 9,701,895
Aug 19 2024 0.088 -0.004 -4.35% 0.091 0.091 0.086 8,604,333
Aug 16 2024 0.092 0.005 5.75% 0.09 0.092 0.089 4,887,104
Aug 15 2024 0.087 -0.001 -1.14% 0.089 0.09 0.087 4,802,697
Aug 14 2024 0.088 0.00 0.00% 0.088 0.089 0.087 3,520,518
Aug 13 2024 0.088 0.001 1.15% 0.087 0.088 0.0855 3,954,285
Aug 12 2024 0.087 0.0005 0.58% 0.087 0.089 0.083 15,447,753
Aug 09 2024 0.0865 0.0005 0.58% 0.088 0.09 0.085 11,926,868
Aug 08 2024 0.086 -0.003 -3.37% 0.09 0.091 0.085 11,730,503
Aug 07 2024 0.089 -0.001 -1.11% 0.091 0.092 0.087 21,582,601
Aug 06 2024 0.09 0.008 9.76% 0.082 0.096 0.081 38,708,228
Aug 05 2024 0.082 -0.012 -12.77% 0.091 0.091 0.081 31,190,346
Aug 02 2024 0.094 -0.0085 -8.29% 0.098 0.098 0.09 40,990,330
Aug 01 2024 0.1025 0.0025 2.50% 0.11 0.11 0.10 12,284,905
Jul 31 2024 0.10 -0.0025 -2.44% 0.10 0.105 0.10 95,955,700
Jul 30 2024 0.1025 -0.0075 -6.82% 0.105 0.105 0.10 11,363,949
Jul 29 2024 0.11 0.0025 2.33% 0.11 0.11 0.10 13,588,551
Jul 26 2024 0.1075 0.0075 7.50% 0.10 0.11 0.10 14,432,594
Jul 25 2024 0.10 -0.0025 -2.44% 0.10 0.105 0.098 19,468,691
Jul 24 2024 0.1025 0.00 0.00% 0.10 0.105 0.10 1,465,332
Jul 23 2024 0.1025 0.00 0.00% 0.105 0.105 0.10 10,437,881
Jul 22 2024 0.1025 -0.0025 -2.38% 0.105 0.1075 0.10 7,127,581
Jul 19 2024 0.105 -0.0025 -2.33% 0.105 0.11 0.105 11,825,150
Jul 18 2024 0.1075 0.00 0.00% 0.105 0.11 0.105 5,633,502
Jul 17 2024 0.1075 -0.0025 -2.27% 0.105 0.11 0.105 4,493,014
Jul 16 2024 0.11 -0.0025 -2.22% 0.115 0.115 0.105 4,542,493
Jul 15 2024 0.1125 -0.0025 -2.17% 0.115 0.1175 0.11 7,936,065
Jul 12 2024 0.115 0.005 4.55% 0.11 0.115 0.105 19,390,038
Jul 11 2024 0.11 0.0075 7.32% 0.105 0.11 0.105 14,399,040
Jul 10 2024 0.1025 0.00 0.00% 0.105 0.105 0.10 2,758,958
Jul 09 2024 0.1025 0.00 0.00% 0.10 0.105 0.10 3,411,861
Jul 08 2024 0.1025 -0.0025 -2.38% 0.105 0.105 0.10 3,782,780
Jul 05 2024 0.105 0.005 5.00% 0.105 0.105 0.10 4,692,896
Jul 04 2024 0.10 -0.0025 -2.44% 0.10 0.105 0.10 6,826,897
Jul 03 2024 0.1025 0.0025 2.50% 0.105 0.105 0.10 6,070,307
Jul 02 2024 0.10 0.00 0.00% 0.10 0.105 0.10 9,367,380
Jul 01 2024 0.10 -0.0025 -2.44% 0.105 0.105 0.10 5,412,133
Jun 28 2024 0.1025 0.00 0.00% 0.105 0.105 0.10 10,198,871

Your Recent History

ASX
PEN
Peninsula Energy
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved