(PEN) PENINSULA ENERGY LIMITED Daily Prices Page 11...
TOC    Company Info for PEN    Limits
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 .. Friday 14th 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
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
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 |
2018-May-25 Fri
| 0.24
| 0.24
| ###
| 0.24
| 36,442
| 4,373
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| 0.25
| 0.25
| ###
| 0.24
|
|
| 8.0
| 8.0
| 0.0 |
2018-May-23 Wed
| 0.26
| 0.26
| 0.25
| 0.25
| 700,175
| 178,544
| 10.8
| 10.8
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 0.255
| 0.255
| 284,848
| ###
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 0.27
| 0.275
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2018-May-17 Thu
| 0.255
| 0.26
| 0.255
| 0.26
| 23,255
| 5,988
| 84.2
| 84.2
| 0.0 |
2018-May-16 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 67.9
| 67.9
| 0.0 |
2018-May-11 Fri
| 0.255
| ###
| 0.255
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2018-May-10 Thu
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 72.4
| 72.4
| 0.0 |
2018-May-04 Fri
| 0.29
| 0.29
| ###
| ###
| 58,742
| ###
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 0.275
| ###
| 0.275
| 0.275
| 383,381
| ###
| ###
| ###
| ### |
2018-May-02 Wed
| 0.26
| ###
| 0.26
| 0.26
| 74,479
| 9,682
| 66.7
| 66.7
| 0.0 |
2018-May-01 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 0.25
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 0.26
| 0.26
| 0.25
| 0.25
| 23,974
| ###
| 9.2
| 9.2
| 0.0 |
2018-Apr-26 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 10.4
| 10.4
| 0.0 |
2018-Apr-24 Tue
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 0.27
| 0.27
| ###
| ###
| 63,726
| ###
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-19 Thu
| 0.26
| 0.285
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 0.26
| ###
| 0.26
| 0.26
| 100,553
| 13,071
| 68.2
| 68.2
| 0.0 |
2018-Apr-17 Tue
| 0.27
| 0.28
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| 0.27
| 0.26
| 0.26
| 66,976
| 17,748
| 22.0
| 22.0
| 0.0 |
2018-Apr-13 Fri
| 0.275
| 0.275
| 0.26
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2018-Apr-12 Thu
| 0.26
| ###
| 0.26
| ###
| 86,546
| 11,250
| 86.6
| 86.6
| 0.0 |
2018-Apr-11 Wed
| 0.26
| 0.282
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 0.245
| ###
| 0.245
| 0.26
| 296,454
| ###
| 96.1
| 96.1
| 0.0 |
2018-Apr-09 Mon
| 0.23
| 0.245
| 0.23
| 0.24
| 82,675
| ###
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| 0.245
| ###
| 0.24
| 75,542
| 9,253
| 85.6
| 85.6
| 0.0 |
2018-Apr-05 Thu
| 0.225
| 0.225
| 0.22
| 0.22
| 268,351
| ###
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 0.23
| 0.23
| 0.225
| 0.23
| 310,325
| ###
| ###
| ###
| ### |
2018-Apr-03 Tue
| 0.24
| 0.24
| 0.225
| 0.225
| 855,087
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| 0.245
| 0.245
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2018-Mar-28 Wed
| 0.26
| 0.26
| 0.23
| 0.24
| 720,783
| ###
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| 0.25
| ###
| 0.25
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2018-Mar-26 Mon
| 0.26
| 0.275
| 0.23
| ###
| 660,685
| 166,822
| 1.7
| 1.7
| 0.0 |
2018-Mar-23 Fri
| 0.275
| 0.28
| 0.26
| 0.26
|
|
| 4.5
| 4.5
| 0.0 |
2018-Mar-22 Thu
| 0.285
| 0.29
| 0.275
| 0.275
| 227,822
| 64,359
| 10.0
| 10.0
| ### |
2018-Mar-21 Wed
| 0.28
| 0.285
| 0.28
| 0.285
| 35,278
| ###
| ###
| ###
| ### |
2018-Mar-20 Tue
| 0.29
| ###
| 0.28
| 0.28
| 328,140
| ###
| 12.7
| 12.7
| ### |
2018-Mar-19 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 74.3
| 74.3
| ### |
2018-Mar-16 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 65.3
| 65.3
| ### |
2018-Mar-15 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 0.29
| 0.29
| 62,559
| 9,071
| 10.8
| 10.8
| ### |
2018-Mar-13 Tue
| 0.29
| ###
| 0.29
| 0.29
|
|
| 75.7
| 75.7
| ### |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 56,452
| 0
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 256,127
| 0
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 0.325
| 0.325
| ###
| ###
| 56,641
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 39,788
| 0
| 9.2
| 9.2
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2018-Mar-05 Mon
| 0.285
| ###
| 0.285
| ###
| 245,448
| 34,976
| 98.1
| 98.1
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 0.285
| 0.285
| 48,357
| ###
| ###
| ###
| ### |
2018-Mar-01 Thu
| 0.285
| ###
| 0.285
| 0.29
| 56,772
| ###
| ###
| ###
| ### |
2018-Feb-28 Wed
| ###
| ###
| 0.285
| 0.285
| 612,651
| ###
| ###
| ###
| ### |
2018-Feb-27 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 431,580
| 0
| 29.6
| 29.6
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 0.345
| 0.345
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2018-Feb-15 Thu
| 0.345
| 0.347
| ###
| 0.345
|
|
| 63.1
| 63.1
| 0.0 |
2018-Feb-14 Wed
| 0.345
| ###
| ###
| 0.345
| 72,557
| 0
| 74.8
| 74.8
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 305,448
| 0
| 78.1
| 78.1
| 0.0 |
2018-Feb-12 Mon
| 0.357
| 0.357
| ###
| ###
| 164,751
| ###
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| 0.355
| 0.355
| 25,742
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 42,482
| 0
| 16.8
| 16.8
| 0.0 |
2018-Feb-07 Wed
| ###
| 0.375
| ###
| 0.375
| 132,343
| ###
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| ###
| 0.355
| ###
| 174,243
| 30,928
| 33.2
| 33.2
| 0.0 |
2018-Feb-05 Mon
| ###
| 0.382
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2018-Feb-01 Thu
| 0.4
| 0.41
| ###
| ###
| 385,043
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2018-Jan-30 Tue
| ###
| 0.41
| ###
| 0.41
| 14,856
| 3,045
| ###
| ###
| ### |
2018-Jan-29 Mon
| ###
| 0.42
| 0.4
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2018-Jan-25 Thu
| 0.425
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2018-Jan-24 Wed
| 0.4
| 0.445
| 0.4
| 0.445
|
|
| 98.6
| 98.6
| ### |
2018-Jan-23 Tue
| 0.4
| 0.41
| 0.4
| ###
| 47,540
| 19,253
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| 75.5
| 75.5
| 0.0 |
2018-Jan-19 Fri
| 0.4
| 0.41
| 0.4
| 0.4
| 16,885
| ###
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 16.4
| 16.4
| 0.0 |
2018-Jan-17 Wed
| 0.43
| ###
| 0.4
| ###
| 879,074
| ###
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| 0.45
| 0.43
| 0.43
|
|
| 26.1
| 26.1
| ### |
2018-Jan-15 Mon
| 0.44
| 0.445
| ###
| 0.442
|
|
| 72.7
| 72.7
| ### |
2018-Jan-12 Fri
| ###
| 0.45
| 0.43
| 0.45
| 487,240
| 214,385
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 0.43
| 0.445
| 0.43
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2018-Jan-02 Tue
| 0.45
| 0.455
| ###
| 0.455
|
|
| 77.2
| 77.2
| 0.0 |
2017-Dec-29 Fri
| 0.43
| 0.46
| 0.43
| 0.45
| 342,526
| 152,424
| 91.1
| 91.1
| 0.0 |
2017-Dec-28 Thu
| ###
| 0.445
| 0.425
| 0.425
| 210,245
| 91,456
| ###
| ###
| ### |
2017-Dec-27 Wed
| 0.43
| ###
| 0.425
| 0.425
|
|
| 20.9
| 20.9
| ### |
2017-Dec-22 Fri
| 0.425
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2017-Dec-21 Thu
| 0.44
| 0.44
| 0.425
| 0.44
|
|
| 63.1
| 63.1
| ### |
2017-Dec-20 Wed
| 0.445
| 0.445
| 0.425
| 0.445
| 459,789
| ###
| 63.4
| 63.4
| ### |
2017-Dec-19 Tue
| 0.47
| 0.47
| 0.45
| 0.46
| 316,150
| 145,429
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| 0.455
| 0.475
| 0.445
| 0.47
| 326,252
| 150,075
| 89.1
| 89.1
| ### |
2017-Dec-15 Fri
| 0.455
| 0.48
| ###
| 0.46
|
|
| 79.0
| 79.0
| 0.0 |
2017-Dec-08 Fri
| 0.47
| 0.475
| 0.45
| 0.455
|
|
| 12.4
| 12.4
| 0.0 |
2017-Dec-07 Thu
| 0.445
| 0.47
| 0.445
| ###
| 1,502,879
| ###
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| 0.44
| 0.45
| 0.425
| 0.445
|
|
| ###
| ###
| ### |
2017-Dec-05 Tue
| 0.44
| 0.45
| ###
| 0.44
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| 0.4
| 0.42
| ###
| 0.42
| 141,046
| ###
| 91.9
| 91.9
| ### |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 0.4
| 0.43
| 0.385
| 0.42
|
|
| 93.6
| 93.6
| ### |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 225,758
| 0
| 96.6
| 96.6
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 230,843
| 0
| 16.1
| 16.1
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| 0.4
|
|
| 11.9
| 11.9
| 0.0 |
2017-Nov-23 Thu
| 0.4
| ###
| ###
| 0.425
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 0.385
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| 0.355
| 0.375
| 752,685
| ###
| 91.3
| 91.3
| ### |
2017-Nov-20 Mon
| 0.355
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2017-Nov-17 Fri
| 0.355
| ###
| ###
| 0.355
| 192,651
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 321,584
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| 0.385
| ###
| ###
| 625,348
| 120,379
| 96.5
| 96.5
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| 0.355
|
|
| 23.7
| 23.7
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| 0.355
|
|
| 10.9
| 10.9
| 0.0 |
2017-Nov-09 Thu
| 0.28
| ###
| 0.275
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2017-Nov-08 Wed
| 0.275
| 0.285
| 0.275
| 0.285
| 102,920
| ###
| 90.0
| 90.0
| ### |
2017-Nov-07 Tue
| 0.275
| 0.275
| 0.27
| 0.275
| 158,226
| ###
| 61.5
| 61.5
| ### |
2017-Nov-06 Mon
| 0.275
| 0.28
| 0.27
| 0.28
| 272,184
| 74,850
| ###
| ###
| ### |
2017-Nov-03 Fri
| 0.28
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2017-Nov-02 Thu
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2017-Nov-01 Wed
| 0.29
| 0.29
| 0.285
| 0.29
| 128,381
| ###
| 64.7
| 64.7
| ### |
2017-Oct-31 Tue
| 0.285
| 0.29
| 0.27
| 0.29
|
|
| 83.7
| 83.7
| ### |
2017-Oct-30 Mon
| 0.29
| 0.29
| 0.275
| 0.275
| 89,485
| 25,279
| 8.8
| 8.8
| ### |
2017-Oct-27 Fri
| ###
| ###
| ###
| 0.285
|
|
| 6.4
| 6.4
| ### |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 111,550
| 0
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 71,841
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 33,045
| 0
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2017-Oct-10 Tue
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| 0.325
| ###
| 184,324
| 29,952
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-16 06:29:10 thru 2024-06-16 06:29:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|