Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-29 09:22:50 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PEN) PENINSULA ENERGY LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for PEN    Limits Next Section


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 .. Tuesday 28th May 2024
Latest price with VOLUME for PEN .. Friday 10th November 2023

PEN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 74 0.0
MAX 1.45 422,161,777 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PEN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

225 Days for (PEN) PENINSULA ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue ### ### ### ### 67.1 67.1 0.0
2015-Mar-23 Mon ### ### ### ### 3,822,277 0 ### ### 0.0
2015-Mar-20 Fri ### ### ### ### ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 6,468,755 0 5.1 5.1 0.0
2015-Mar-18 Wed ### ### ### ### 759,247 0 ### ### 0.0
2015-Mar-17 Tue ### ### ### ### 1,617,325 0 ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 72.5 72.5 0.0
2015-Mar-13 Fri ### ### ### ### 1,148,150 0 ### ### 0.0
2015-Mar-12 Thu ### ### ### ### 2,424,326 0 5.9 5.9 0.0
2015-Mar-11 Wed ### ### ### ### 7,253,179 0 ### ### 0.0
2015-Mar-10 Tue ### ### ### ### 75.4 75.4 0.0
2015-Mar-09 Mon ### ### ### ### 77.9 77.9 0.0
2015-Mar-06 Fri ### ### ### ### 5.6 5.6 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### ### ### ### 6.6 6.6 0.0
2015-Mar-03 Tue ### ### ### ### ### ### 0.0
2015-Mar-02 Mon ### ### ### ### 7.7 7.7 0.0
2015-Feb-27 Fri ### ### ### ### ### ### 0.0
2015-Feb-26 Thu ### ### ### ### 1,660,444 0 5.5 5.5 0.0
2015-Feb-25 Wed ### ### ### ### 2,640,640 0 ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 72.1 72.1 0.0
2015-Feb-23 Mon ### ### ### ### 934,878 0 70.1 70.1 0.0
2015-Feb-20 Fri ### ### ### ### 1,011,946 0 ### ### 0.0
2015-Feb-19 Thu ### ### ### ### ### ### 0.0
2015-Feb-18 Wed ### ### ### ### ### ### 0.0
2015-Feb-17 Tue ### ### ### ### 6.3 6.3 0.0
2015-Feb-16 Mon ### ### ### ### 718,150 0 ### ### 0.0
2015-Feb-13 Fri ### ### ### ### 62.2 62.2 0.0
2015-Feb-12 Thu ### ### ### ### 18,427,656 0 5.7 5.7 0.0
2015-Feb-11 Wed ### ### ### ### 41,977,254 0 1.7 1.7 0.0
2015-Feb-10 Tue ### ### ### ### 8,406,440 0 ### ### 0.0
2015-Feb-09 Mon 0.021 0.021 ### ### 19,604,678 205,849 ### ### 0.0
2015-Feb-06 Fri 0.022 0.022 ### 0.021 8,162,156 89,783 5.0 5.0 ###
2015-Feb-05 Thu 0.022 0.022 0.021 0.021 ### ### ###
2015-Feb-04 Wed 0.022 0.022 0.021 0.022 ### ### ###
2015-Feb-03 Tue 0.022 0.022 0.021 0.021 5,465,446 ### ### ### ###
2015-Feb-02 Mon 0.021 0.021 0.021 0.021 1,441,685 30,275 69.4 69.4 ###
2015-Jan-30 Fri 0.021 0.021 0.021 0.021 71.0 71.0 ###
2015-Jan-29 Thu 0.023 0.023 0.021 0.021 12,092,858 266,042 3.0 3.0 ###
2015-Jan-28 Wed 0.022 0.024 0.021 0.023 93.4 93.4 ###
2015-Jan-27 Tue ### 0.022 ### 0.021 95.3 95.3 ###
2015-Jan-23 Fri ### ### ### ### 67.0 67.0 0.0
2015-Jan-22 Thu ### ### ### ### 7.2 7.2 0.0
2015-Jan-21 Wed ### ### ### ### 4,391,441 0 ### ### 0.0
2015-Jan-20 Tue ### ### ### ### 3,470,243 0 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 72.7 72.7 0.0
2015-Jan-15 Thu ### ### ### ### 94.1 94.1 0.0
2015-Jan-14 Wed ### ### ### ### 1,153,081 0 ### ### 0.0
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon ### ### ### ### 5,913,354 0 74.8 74.8 0.0
2015-Jan-09 Fri ### ### ### ### 95.0 95.0 0.0
2015-Jan-08 Thu ### ### ### ### 3,948,255 0 6.7 6.7 0.0
2015-Jan-07 Wed ### ### ### ### ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 5,443,627 0 ### ### 0.0
2015-Jan-05 Mon ### ### ### ### 943,180 0 ### ### 0.0
2015-Jan-02 Fri ### ### ### ### 1,720,950 0 ### ### 0.0
2014-Dec-31 Wed ### ### ### ### ### ### 0.0
2014-Dec-30 Tue ### ### ### ### 78.4 78.4 0.0
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 95.6 95.6 0.0
2014-Dec-22 Mon ### ### ### ### 815,283 0 4.5 4.5 0.0
2014-Dec-19 Fri ### ### ### ### 6.9 6.9 0.0
2014-Dec-18 Thu ### ### ### ### 9,498,555 0 ### ### 0.0
2014-Dec-17 Wed ### ### ### ### 0 0.0
2014-Dec-16 Tue ### ### ### ### 0 0.0
2014-Dec-15 Mon ### ### ### ### 0 0.0
2014-Dec-12 Fri ### ### ### ### 0 0.0
2014-Dec-11 Thu ### ### ### ### 0 0.0
2014-Dec-10 Wed ### ### ### ### 0 0.0
2014-Dec-09 Tue ### ### ### ### 0 0.0
2014-Dec-08 Mon 0.021 0.021 ### ### 8,377,570 ### ### ### 0.0
2014-Dec-05 Fri 0.021 0.022 0.021 0.021 2,782,757 59,829 ### ### ###
2014-Dec-04 Thu 0.022 0.022 0.021 0.021 882,848 18,981 7.8 7.8 ###
2014-Dec-03 Wed 0.022 0.022 0.021 0.022 6,434,288 ### 64.4 64.4 ###
2014-Dec-02 Tue 0.021 0.021 ### ### ### ### 0.0
2014-Dec-01 Mon 0.021 0.022 ### ### 3,759,245 41,351 ### ### 0.0
2014-Nov-28 Fri 0.021 0.021 0.021 0.021 ### ### ###
2014-Nov-27 Thu 0.022 0.022 0.021 0.021 ### ### ###
2014-Nov-26 Wed 0.021 0.022 0.021 0.022 92.9 92.9 ###
2014-Nov-25 Tue 0.022 0.022 0.021 0.022 ### ### ###
2014-Nov-24 Mon 0.023 0.023 0.022 0.022 8.0 8.0 ###
2014-Nov-21 Fri 0.024 0.024 0.022 0.023 8.5 8.5 ###
2014-Nov-20 Thu 0.024 0.024 0.023 0.023 4,571,975 107,441 10.9 10.9 ###
2014-Nov-19 Wed 0.024 0.024 0.023 0.023 11.1 11.1 ###
2014-Nov-18 Tue 0.025 0.025 0.024 0.024 ### ### ###
2014-Nov-17 Mon 0.025 0.026 0.024 0.024 ### ### ###
2014-Nov-14 Fri 0.024 0.025 0.024 0.025 ### ### ###
2014-Nov-13 Thu 0.023 0.024 0.023 0.024 6,704,243 157,549 ### ### ###
2014-Nov-12 Wed 0.024 0.024 0.023 0.023 5,497,282 129,186 11.7 11.7 ###
2014-Nov-11 Tue 0.027 0.027 0.024 0.024 18,322,558 467,225 ### ### ###
2014-Nov-10 Mon 0.026 0.026 0.025 0.025 19,792,748 ### 9.6 9.6 ###
2014-Nov-07 Fri 0.023 0.023 0.023 0.023 1,589,350 36,555 ### ### ###
2014-Nov-06 Thu 0.023 0.023 0.022 0.022 ### ### ###
2014-Nov-05 Wed 0.023 0.024 0.023 0.024 94.6 94.6 ###
2014-Nov-04 Tue 0.023 0.023 0.023 0.023 ### ### ###
2014-Nov-03 Mon 0.024 0.024 ### 0.022 17,615,174 211,382 5.7 5.7 ###
2014-Oct-31 Fri 0.024 0.025 0.024 0.025 ### ### ###
2014-Oct-30 Thu 0.024 0.024 0.023 0.023 9.9 9.9 ###
2014-Oct-29 Wed 0.024 0.026 0.024 0.024 10,532,949 263,323 ### ### ###
2014-Oct-28 Tue 0.023 0.024 0.023 0.024 93.5 93.5 ###
2014-Oct-27 Mon 0.023 0.024 0.023 0.024 ### ### ###
2014-Oct-24 Fri 0.024 0.024 0.023 0.023 6.9 6.9 ###
2014-Oct-23 Thu 0.024 0.024 0.023 0.023 8.7 8.7 ###
2014-Oct-22 Wed 0.023 0.024 0.023 0.024 2,273,085 ### 92.6 92.6 ###
2014-Oct-21 Tue 0.023 0.023 0.022 0.022 ### ### ###
2014-Oct-20 Mon 0.024 0.024 0.023 0.023 2,150,174 50,529 8.0 8.0 ###
2014-Oct-17 Fri 0.024 0.025 0.024 0.024 358,284 8,777 ### ### ###
2014-Oct-16 Thu 0.024 0.024 0.023 0.024 69.7 69.7 ###
2014-Oct-15 Wed 0.023 0.024 0.023 0.024 93.5 93.5 ###
2014-Oct-14 Tue 0.024 0.024 0.024 0.024 ### ### ###
2014-Oct-13 Mon 0.025 0.025 0.024 0.024 2,889,759 ### ### ### ###
2014-Oct-10 Fri 0.025 0.025 0.024 0.025 1,450,987 35,549 ### ### ###
2014-Oct-09 Thu 0.024 0.027 0.024 0.026 96.5 96.5 ###
2014-Oct-08 Wed 0.023 0.024 0.023 0.023 1,663,057 39,081 ### ### ###
2014-Oct-07 Tue 0.025 0.026 0.023 0.023 5,502,258 ### ### ### ###
2014-Oct-06 Mon 0.023 0.023 0.022 0.023 1,278,181 28,759 ### ### ###
2014-Oct-03 Fri 0.023 0.023 0.023 0.023 396,470 ### 68.0 68.0 ###
2014-Oct-02 Thu 0.023 0.023 0.022 0.022 6,018,279 ### 8.6 8.6 ###
2014-Oct-01 Wed 0.023 0.023 0.023 0.023 2,244,387 51,620 ### ### ###
2014-Sep-30 Tue 0.024 0.024 0.023 0.024 881,070 ### 69.2 69.2 ###
2014-Sep-29 Mon 0.024 0.024 0.024 0.024 1,658,979 ### ### ### ###
2014-Sep-26 Fri 0.025 0.025 0.024 0.024 ### ### ###
2014-Sep-25 Thu 0.026 0.026 0.025 0.025 9.5 9.5 ###
2014-Sep-24 Wed 0.026 0.026 0.025 0.025 ### ### ###
2014-Sep-23 Tue 0.026 0.026 0.025 0.025 ### ### ###
2014-Sep-22 Mon 0.026 0.026 0.026 0.026 82.7 82.7 ###
2014-Sep-19 Fri 0.026 0.027 0.026 0.026 ### ### ###
2014-Sep-18 Thu 0.026 0.027 0.026 0.027 93.5 93.5 ###
2014-Sep-17 Wed 0.024 0.026 0.024 0.025 ### ### ###
2014-Sep-16 Tue 0.026 0.026 0.025 0.025 10.4 10.4 ###
2014-Sep-15 Mon 0.027 0.027 0.025 0.026 2,415,883 ### ### ### ###
2014-Sep-12 Fri 0.027 0.028 0.027 0.028 ### ### ###
2014-Sep-11 Thu 0.029 0.029 0.027 0.027 ### ### ###
2014-Sep-10 Wed 0.029 0.029 0.028 0.029 75.0 75.0 0.0
2014-Sep-09 Tue 0.027 0.029 0.027 0.029 9,652,352 ### ### ### 0.0
2014-Sep-08 Mon 0.026 0.027 0.026 0.026 3,692,082 97,840 76.1 76.1 ###
2014-Sep-05 Fri 0.027 0.028 0.026 0.026 1,540,749 ### ### ### ###
2014-Sep-04 Thu 0.026 0.028 0.026 0.026 ### ### ###
2014-Sep-03 Wed 0.026 0.026 0.025 0.026 4,666,570 ### ### ### ###
2014-Sep-02 Tue 0.024 0.027 0.023 0.027 98.8 98.8 ###
2014-Sep-01 Mon 0.024 0.024 0.024 0.024 ### ### ###
2014-Aug-29 Fri 0.024 0.025 0.024 0.024 69.8 69.8 ###
2014-Aug-28 Thu 0.025 0.025 0.024 0.024 ### ### ###
2014-Aug-27 Wed 0.025 0.025 0.024 0.024 1,854,380 ### 9.4 9.4 ###
2014-Aug-26 Tue 0.025 0.025 0.025 0.025 ### ### ###
2014-Aug-25 Mon 0.025 0.025 0.024 0.024 ### ### ###
2014-Aug-22 Fri 0.026 0.026 0.025 0.025 2,655,926 67,726 ### ### ###
2014-Aug-21 Thu 0.026 0.026 0.025 0.025 5,521,729 ### ### ### ###
2014-Aug-20 Wed 0.027 0.027 0.026 0.026 2,300,670 ### 10.6 10.6 ###
2014-Aug-19 Tue 0.024 0.028 0.024 0.027 ### ### ###
2014-Aug-18 Mon 0.025 0.025 0.024 0.025 ### ### ###
2014-Aug-15 Fri 0.025 0.025 0.024 0.024 7.2 7.2 ###
2014-Aug-14 Thu 0.025 0.025 0.024 0.024 8.1 8.1 ###
2014-Aug-13 Wed 0.025 0.025 0.023 0.023 ### ### ###
2014-Aug-12 Tue 0.024 0.025 0.023 0.025 92.0 92.0 ###
2014-Aug-11 Mon 0.024 0.024 0.023 0.023 1,552,886 ### 8.9 8.9 ###
2014-Aug-08 Fri 0.024 0.024 0.024 0.024 1,799,787 ### ### ### ###
2014-Aug-07 Thu 0.024 0.025 0.024 0.024 ### ### ###
2014-Aug-06 Wed 0.025 0.025 0.024 0.025 1,772,844 ### ### ### ###
2014-Aug-05 Tue 0.024 0.024 0.024 0.024 3,821,352 ### 79.1 79.1 ###
2014-Aug-04 Mon 0.024 0.025 0.024 0.025 91.4 91.4 ###
2014-Aug-01 Fri 0.024 0.025 0.023 0.025 3,093,677 74,248 92.3 92.3 ###
2014-Jul-31 Thu 0.025 0.026 0.025 0.025 ### ### ###
2014-Jul-30 Wed 0.024 0.025 0.024 0.025 4,950,672 ### ### ### ###
2014-Jul-29 Tue 0.024 0.025 0.023 0.023 ### ### ###
2014-Jul-28 Mon 0.024 0.024 0.023 0.023 1,175,970 ### ### ### ###
2014-Jul-25 Fri 0.024 0.025 0.024 0.024 1,537,077 37,658 70.6 70.6 ###
2014-Jul-24 Thu 0.025 0.025 0.023 0.023 2,483,846 ### ### ### ###
2014-Jul-23 Wed 0.026 0.026 0.025 0.025 ### ### ###
2014-Jul-22 Tue 0.025 0.026 0.024 0.024 1,884,770 ### 9.5 9.5 ###
2014-Jul-21 Mon 0.026 0.026 0.024 0.024 ### ### ###
2014-Jul-18 Fri 0.025 0.028 0.024 0.026 ### ### ###
2014-Jul-17 Thu 0.024 0.025 0.024 0.024 5,041,944 123,527 ### ### ###
2014-Jul-16 Wed 0.023 0.023 0.022 0.023 1,145,370 25,770 69.6 69.6 ###
2014-Jul-15 Tue 0.023 0.023 0.022 0.022 2,178,024 ### ### ### ###
2014-Jul-14 Mon 0.024 0.024 0.022 0.022 4,408,983 ### 4.1 4.1 ###
2014-Jul-11 Fri 0.023 0.024 0.023 0.024 1,956,646 45,981 ### ### ###
2014-Jul-10 Thu 0.024 0.024 0.022 0.022 1,658,750 38,151 ### ### ###
2014-Jul-09 Wed 0.023 0.023 0.023 0.023 76.0 76.0 ###
2014-Jul-08 Tue 0.024 0.025 0.023 0.024 ### ### ###
2014-Jul-07 Mon 0.024 0.024 0.023 0.023 9.1 9.1 ###
2014-Jul-04 Fri 0.023 0.024 0.023 0.023 1,805,529 42,429 67.5 67.5 ###
2014-Jul-03 Thu 0.024 0.024 0.022 0.022 3.3 3.3 ###
2014-Jul-02 Wed 0.024 0.024 0.023 0.024 1,513,179 35,559 67.6 67.6 ###
2014-Jul-01 Tue 0.024 0.024 0.023 0.023 6.1 6.1 ###
2014-Jun-30 Mon 0.024 0.024 0.023 0.023 11.8 11.8 ###
2014-Jun-27 Fri 0.024 0.024 0.023 0.024 1,824,757 42,881 ### ### ###
2014-Jun-26 Thu 0.023 0.025 0.023 0.023 1,971,571 ### 61.5 61.5 ###
2014-Jun-25 Wed 0.024 0.024 0.023 0.023 4,497,977 ### ### ### ###
2014-Jun-24 Tue 0.025 0.025 0.023 0.023 2,865,346 ### 3.6 3.6 ###
2014-Jun-23 Mon 0.025 0.025 0.024 0.025 ### ### ###
2014-Jun-20 Fri 0.025 0.025 0.024 0.025 1,779,853 ### ### ### ###
2014-Jun-19 Thu 0.025 0.025 0.025 0.025 ### ### ###
2014-Jun-18 Wed 0.025 0.026 0.025 0.025 ### ### ###
2014-Jun-17 Tue 0.025 0.026 0.025 0.025 3,883,642 ### 70.8 70.8 ###
2014-Jun-16 Mon 0.025 0.026 0.025 0.026 ### ### ###
2014-Jun-13 Fri 0.026 0.026 0.025 0.025 473,746 12,080 ### ### ###
2014-Jun-12 Thu 0.027 0.027 0.026 0.026 3,538,028 93,757 11.8 11.8 ###
2014-Jun-11 Wed 0.026 0.026 0.026 0.026 ### ### ###
2014-Jun-10 Tue 0.026 0.027 0.026 0.027 ### ### ###
2014-Jun-06 Fri 0.027 0.028 0.027 0.028 ### ### ###
2014-Jun-05 Thu 0.026 0.027 0.026 0.026 ### ### ###
2014-Jun-04 Wed 0.027 0.027 0.026 0.026 ### ### ###
2014-Jun-03 Tue 0.029 0.029 0.026 0.026 1.9 1.9 ###
2014-Jun-02 Mon ### ### 0.029 ### ### ### 0.0
2014-May-30 Fri ### ### ### ### ### ### 0.0
2014-May-29 Thu 0.029 ### 0.028 0.029 6,685,720 ### ### ### 0.0
2014-May-28 Wed 0.028 0.029 0.028 0.028 2,045,442 ### ### ### ###
2014-May-27 Tue 0.027 0.029 0.026 0.028 5,961,671 163,945 93.2 93.2 ###
2014-May-26 Mon 0.026 0.027 0.026 0.027 ### ### ###
2014-May-23 Fri 0.026 0.027 0.026 0.026 1,310,185 ### ### ### ###
2014-May-22 Thu 0.026 0.026 0.025 0.026 67.2 67.2 ###
2014-May-21 Wed 0.027 0.027 0.026 0.026 11.8 11.8 ###
2014-May-20 Tue 0.026 0.027 0.025 0.026 ### ### ###
2014-May-19 Mon 0.027 0.027 0.026 0.026 ### ### ###
2014-May-16 Fri 0.028 0.028 0.027 0.027 821,854 ### ### ### ###
2014-May-15 Thu 0.028 0.028 0.027 0.027 1,067,528 29,357 11.0 11.0 ###
2014-May-14 Wed 0.028 0.028 0.027 0.028 70.0 70.0 ###
2014-May-13 Tue ### ### 0.028 0.028 12,260,627 171,648 ### ### ###
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### 10.3 10.3 0.0
2014-May-08 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-29 21:22:50 thru 2024-05-29 21:22:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000