(PEN) PENINSULA ENERGY LIMITED Daily Prices Page 27...


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 .. 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).


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 24 25 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

150 Days for (PEN) PENINSULA ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2008-Sep-29 Mon 0.023 0.025 0.023 0.023 994,621 23,870 83.0 83.0 ###
2008-Sep-26 Fri 0.024 0.025 0.024 0.025 649,953 15,923 ### ### ###
2008-Sep-25 Thu 0.026 0.027 0.024 0.024 855,353 ### 5.9 5.9 ###
2008-Sep-24 Wed 0.024 0.026 0.024 0.026 556,328 ### ### ### ###
2008-Sep-23 Tue 0.023 0.024 0.023 0.024 90.1 90.1 ###
2008-Sep-22 Mon 0.023 0.025 0.022 0.023 1,977,179 ### ### ### ###
2008-Sep-19 Fri 0.022 0.025 0.022 0.023 ### ### ###
2008-Sep-18 Thu 0.023 0.023 0.021 0.022 22.0 22.0 ###
2008-Sep-17 Wed 0.023 0.025 0.023 0.024 90.4 90.4 ###
2008-Sep-16 Tue 0.025 0.025 0.023 0.023 7.1 7.1 ###
2008-Sep-15 Mon 0.026 0.027 0.025 0.025 758,688 19,725 23.1 23.1 ###
2008-Sep-12 Fri 0.024 0.025 0.024 0.025 ### ### ###
2008-Sep-11 Thu 0.028 0.028 0.023 0.023 1,686,776 ### ### ### ###
2008-Sep-10 Wed 0.027 0.027 0.025 0.026 15.1 15.1 ###
2008-Sep-09 Tue ### ### 0.028 0.028 ### ### ###
2008-Sep-08 Mon 0.024 ### 0.024 0.029 99.2 99.2 0.0
2008-Sep-05 Fri 0.025 0.025 0.024 0.024 ### ### ###
2008-Sep-04 Thu 0.026 0.026 0.025 0.025 1,393,980 35,546 ### ### ###
2008-Sep-03 Wed 0.025 0.027 0.025 0.025 75.5 75.5 ###
2008-Sep-02 Tue 0.026 0.026 0.024 0.026 ### ### ###
2008-Sep-01 Mon 0.026 0.026 0.025 0.025 10.2 10.2 ###
2008-Aug-29 Fri 0.025 0.025 0.024 0.025 ### ### ###
2008-Aug-28 Thu 0.025 0.028 0.024 0.025 4,771,256 124,052 68.0 68.0 ###
2008-Aug-27 Wed 0.025 0.025 0.025 0.025 0 ###
2008-Aug-26 Tue 0.026 0.026 0.025 0.025 2,488,075 63,445 10.5 10.5 ###
2008-Aug-25 Mon 0.028 0.028 0.026 0.026 5.4 5.4 ###
2008-Aug-22 Fri 0.026 0.028 0.026 0.028 93.8 93.8 ###
2008-Aug-21 Thu 0.025 0.028 0.025 0.028 ### ### ###
2008-Aug-20 Wed 0.025 0.026 0.024 0.025 65.1 65.1 ###
2008-Aug-19 Tue 0.027 0.027 0.026 0.026 ### ### ###
2008-Aug-18 Mon 0.028 0.029 0.025 0.026 2,119,781 ### 5.2 5.2 ###
2008-Aug-15 Fri 0.027 0.029 0.027 0.027 ### ### ###
2008-Aug-14 Thu 0.027 0.028 0.026 0.026 12.2 12.2 ###
2008-Aug-13 Wed 0.026 0.027 0.026 0.027 92.1 92.1 ###
2008-Aug-12 Tue 0.028 0.028 0.028 0.028 73.8 73.8 ###
2008-Aug-11 Mon 0.028 0.028 0.026 0.027 14.3 14.3 ###
2008-Aug-08 Fri 0.027 0.028 0.026 0.028 ### ### ###
2008-Aug-07 Thu 0.028 0.028 0.027 0.028 1,840,350 ### 70.6 70.6 ###
2008-Aug-06 Wed 0.029 ### 0.028 0.028 ### ### ###
2008-Aug-05 Tue 0.029 0.029 0.027 0.027 1,258,989 35,251 ### ### ###
2008-Aug-04 Mon ### ### 0.029 0.029 19.6 19.6 0.0
2008-Aug-01 Fri ### ### 0.028 0.029 5.8 5.8 0.0
2008-Jul-31 Thu ### ### ### ### 1,741,087 0 ### ### 0.0
2008-Jul-30 Wed ### ### 0.028 ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 76.2 76.2 0.0
2008-Jul-28 Mon ### ### ### ### ### ### 0.0
2008-Jul-25 Fri ### ### ### ### 1,819,857 0 5.7 5.7 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed ### ### ### ### 602,470 0 ### ### 0.0
2008-Jul-22 Tue ### ### ### ### 13.9 13.9 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 15.9 15.9 0.0
2008-Jul-16 Wed ### ### ### ### 86.4 86.4 0.0
2008-Jul-15 Tue ### ### ### ### 81.1 81.1 0.0
2008-Jul-14 Mon ### ### ### ### 8.0 8.0 0.0
2008-Jul-11 Fri ### ### ### ### 14.2 14.2 0.0
2008-Jul-10 Thu ### ### ### ### 87.5 87.5 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 587,058 0 27.1 27.1 0.0
2008-Jul-07 Mon ### ### ### ### ### ### 0.0
2008-Jul-04 Fri ### ### ### ### 82.9 82.9 0.0
2008-Jul-03 Thu ### ### 0.029 ### 77.0 77.0 0.0
2008-Jul-02 Wed ### ### ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 3,771,051 0 94.6 94.6 0.0
2008-Jun-26 Thu ### ### ### ### 3,601,459 0 16.9 16.9 0.0
2008-Jun-25 Wed ### ### ### ### 4,021,850 0 ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 23.4 23.4 0.0
2008-Jun-23 Mon ### ### ### ### 73.4 73.4 0.0
2008-Jun-20 Fri ### 0.041 ### ### 7,396,883 ### ### ### 0.0
2008-Jun-19 Thu ### 0.042 ### ### ### ### 0.0
2008-Jun-18 Wed ### 0.042 ### ### 90.5 90.5 0.0
2008-Jun-17 Tue ### ### ### ### 2,515,250 0 66.5 66.5 0.0
2008-Jun-16 Mon ### 0.041 ### ### ### ### 0.0
2008-Jun-13 Fri 0.043 0.047 ### ### 17,897,226 420,584 ### ### 0.0
2008-Jun-12 Thu 0.046 0.046 0.042 0.042 4.4 4.4 ###
2008-Jun-11 Wed ### 0.046 ### 0.046 99.3 99.3 ###
2008-Jun-10 Tue ### ### ### ### 87.4 87.4 0.0
2008-Jun-06 Fri ### ### ### ### 1,326,183 0 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### ### ### 0.0
2008-Jun-04 Wed ### ### ### ### 10.1 10.1 0.0
2008-Jun-03 Tue 0.041 0.041 ### ### ### ### 0.0
2008-Jun-02 Mon ### 0.041 ### 0.041 84.4 84.4 0.0
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu ### ### ### ### 1,099,225 0 ### ### 0.0
2008-May-28 Wed ### ### ### ### ### ### 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 2,052,250 0 ### ### 0.0
2008-May-23 Fri 0.043 0.043 ### 0.041 ### ### 0.0
2008-May-22 Thu 0.043 0.044 ### 0.041 ### ### 0.0
2008-May-21 Wed ### ### ### ### 2,097,542 0 ### ### 0.0
2008-May-20 Tue 0.041 0.041 ### ### 8.9 8.9 0.0
2008-May-19 Mon 0.041 0.042 ### ### 4,177,379 87,724 ### ### 0.0
2008-May-16 Fri 0.041 0.043 ### ### 16.6 16.6 0.0
2008-May-15 Thu 0.041 0.042 ### ### ### ### 0.0
2008-May-14 Wed 0.042 0.044 ### 0.042 65.8 65.8 ###
2008-May-13 Tue ### 0.045 ### 0.041 23,156,143 ### ### ### 0.0
2008-May-12 Mon ### 0.041 ### ### 18,513,171 379,520 ### ### 0.0
2008-May-09 Fri ### 0.041 ### ### 1.6 1.6 0.0
2008-May-08 Thu ### 0.047 ### ### ### ### 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue ### ### ### ### 24,195,943 0 95.9 95.9 0.0
2008-May-05 Mon 0.025 ### 0.025 0.029 ### ### 0.0
2008-May-02 Fri 0.026 0.026 0.024 0.024 3,278,354 81,958 3.8 3.8 ###
2008-May-01 Thu 0.026 0.027 0.025 0.026 1,754,329 ### 67.3 67.3 ###
2008-Apr-30 Wed ### ### 0.026 0.026 0.9 0.9 ###
2008-Apr-29 Tue 0.029 ### 0.029 ### 12,043,052 174,624 ### ### 0.0
2008-Apr-28 Mon 0.026 ### 0.025 0.029 18,795,649 234,945 ### ### 0.0
2008-Apr-24 Thu 0.021 0.026 0.021 0.025 ### ### ###
2008-Apr-23 Wed ### 0.022 ### 0.021 91.1 91.1 ###
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### 0.021 ### ### 66.6 66.6 0.0
2008-Apr-18 Fri ### ### ### ### 1,519,828 0 71.3 71.3 0.0
2008-Apr-17 Thu 0.022 0.022 ### ### 1.9 1.9 0.0
2008-Apr-16 Wed ### 0.021 ### 0.021 91.4 91.4 ###
2008-Apr-15 Tue 0.021 0.021 ### ### 7.1 7.1 0.0
2008-Apr-14 Mon 0.022 0.022 ### ### 965,327 ### ### ### 0.0
2008-Apr-11 Fri 0.021 0.022 ### 0.022 ### ### ###
2008-Apr-10 Thu 0.021 0.021 0.021 0.021 1,505,175 ### ### ### ###
2008-Apr-09 Wed 0.022 0.022 ### 0.022 74.6 74.6 ###
2008-Apr-08 Tue 0.022 0.023 0.021 0.022 ### ### ###
2008-Apr-07 Mon 0.022 0.022 0.021 0.021 157,824 ### ### ### ###
2008-Apr-04 Fri 0.021 0.022 ### 0.022 ### ### ###
2008-Apr-03 Thu 0.022 0.022 ### 0.022 10,536,022 ### ### ### ###
2008-Apr-02 Wed 0.023 0.024 0.021 0.022 3,738,240 ### 14.5 14.5 ###
2008-Apr-01 Tue 0.022 0.024 0.022 0.023 ### ### ###
2008-Mar-31 Mon 0.024 0.024 0.023 0.024 2,323,752 ### 68.5 68.5 ###
2008-Mar-28 Fri 0.025 0.025 0.023 0.024 10.7 10.7 ###
2008-Mar-27 Thu 0.023 0.025 0.023 0.025 1,134,086 ### ### ### ###
2008-Mar-26 Wed 0.023 0.024 0.023 0.023 933,422 ### 61.5 61.5 ###
2008-Mar-25 Tue 0.023 0.023 0.023 0.023 66.6 66.6 ###
2008-Mar-20 Thu 0.023 0.025 0.023 0.025 ### ### ###
2008-Mar-19 Wed 0.024 0.024 0.023 0.023 507,322 11,922 11.8 11.8 ###
2008-Mar-18 Tue 0.025 0.025 0.023 0.024 1,350,344 ### 16.2 16.2 ###
2008-Mar-17 Mon 0.026 0.026 0.023 0.025 18.4 18.4 ###
2008-Mar-14 Fri 0.024 0.027 0.022 0.026 ### ### ###
2008-Mar-13 Thu 0.025 0.025 0.024 0.024 17.6 17.6 ###
2008-Mar-12 Wed 0.024 0.027 0.024 0.024 1,470,355 ### ### ### ###
2008-Mar-11 Tue 0.025 0.025 0.022 0.022 2.6 2.6 ###
2008-Mar-10 Mon 0.026 0.026 0.025 0.025 1,286,480 ### 22.3 22.3 ###
2008-Mar-07 Fri 0.027 0.027 0.026 0.026 ### ### ###
2008-Mar-06 Thu 0.027 0.028 0.027 0.028 2,110,550 58,040 87.4 87.4 ###
2008-Mar-05 Wed 0.029 0.029 0.027 0.027 1,574,670 ### ### ### ###
2008-Mar-04 Tue 0.027 0.029 0.027 0.029 ### ### 0.0
2008-Mar-03 Mon 0.029 0.029 0.027 0.028 19.5 19.5 ###
2008-Feb-29 Fri ### ### 0.029 ### 6.2 6.2 0.0
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed 0.028 ### 0.027 ### 3,478,740 ### ### ### 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 24 25 26 27 28 29 30 31 32 33 34 Next >>

Server processing from 2024-06-16 03:49:42 thru 2024-06-16 03:49:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000