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

Currently Thu 24-May-16 08:59:58 AM 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

(PEX) PEEL MINING LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for PEX    Limits Next Section


Company Details for (PEX) PEEL MINING LIMITED

Listing Code PEX
Listing Name PEEL MINING LIMITED
GICS Sector Materials
ISIN Name PEEL EXPLORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PEX5


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for PEX .. Friday 10th November 2023

PEX 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 ### 1 ###
MAX 0.86 21,627,440 ###


Font Format Legend

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


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


End of day Prices (full format),

225 Days for (PEX) PEEL MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2020-Oct-20 Tue 0.24 0.24 0.24 0.24 68.5 68.5 0.0
2020-Oct-19 Mon 0.24 0.24 0.24 0.24 ### ### 0.0
2020-Oct-16 Fri ### 0.24 ### 0.24 81.3 81.3 0.0
2020-Oct-15 Thu 0.24 0.245 0.23 0.24 357,851 84,989 67.6 67.6 0.0
2020-Oct-14 Wed 0.26 0.26 0.245 0.245 494,287 ### ### ### 0.0
2020-Oct-13 Tue 0.26 ### 0.26 ### 142,423 ### ### ### 0.0
2020-Oct-12 Mon 0.245 0.26 0.245 0.26 406,355 ### ### ### 0.0
2020-Oct-09 Fri 0.24 0.245 ### 0.245 209,983 25,722 78.7 78.7 0.0
2020-Oct-08 Thu 0.24 0.245 0.24 0.24 63.5 63.5 0.0
2020-Oct-07 Wed 0.245 0.245 0.24 0.245 136,328 33,059 ### ### 0.0
2020-Oct-06 Tue 0.255 0.26 0.245 0.25 960,343 242,486 18.2 18.2 0.0
2020-Oct-05 Mon 0.28 0.28 0.26 0.27 125,449 33,871 9.0 9.0 ###
2020-Oct-02 Fri ### 0.28 ### 0.27 ### ### ###
2020-Oct-01 Thu 0.255 ### 0.255 ### 402,474 ### ### ### 0.0
2020-Sep-30 Wed ### ### 0.25 0.25 9.9 9.9 0.0
2020-Sep-29 Tue 0.26 ### 0.26 0.26 ### ### 0.0
2020-Sep-28 Mon 0.275 0.275 ### ### 117,989 16,223 12.9 12.9 0.0
2020-Sep-25 Fri ### ### ### ### 56,250 0 61.3 61.3 0.0
2020-Sep-24 Thu ### ### 0.25 0.25 158,771 19,846 ### ### 0.0
2020-Sep-23 Wed 0.26 0.28 0.26 0.27 294,689 ### ### ### ###
2020-Sep-22 Tue 0.26 0.26 0.26 0.26 492,127 127,953 ### ### 0.0
2020-Sep-21 Mon 0.275 0.275 ### ### 753,744 ### 16.3 16.3 0.0
2020-Sep-18 Fri 0.27 0.28 0.27 0.28 177,473 ### ### ### ###
2020-Sep-17 Thu 0.29 0.29 0.27 0.28 19.9 19.9 ###
2020-Sep-16 Wed 0.275 ### 0.27 0.285 1,247,248 168,378 ### ### ###
2020-Sep-15 Tue ### 0.275 0.26 0.27 ### ### ###
2020-Sep-14 Mon 0.255 0.27 0.255 ### 87.8 87.8 0.0
2020-Sep-11 Fri ### 0.27 0.25 0.27 617,941 ### ### ### ###
2020-Sep-10 Thu 0.27 0.27 ### 0.27 424,271 57,276 72.8 72.8 ###
2020-Sep-09 Wed 0.285 0.285 0.26 0.285 104,352 ### 68.4 68.4 ###
2020-Sep-08 Tue 0.29 ### 0.28 0.29 ### ### ###
2020-Sep-07 Mon 0.27 0.285 ### 0.285 ### ### ###
2020-Sep-04 Fri 0.23 ### 0.23 ### 415,644 ### 98.1 98.1 0.0
2020-Sep-03 Thu 0.24 0.25 0.23 0.245 ### ### 0.0
2020-Sep-02 Wed 0.23 0.255 0.22 0.255 334,380 ### 97.8 97.8 0.0
2020-Sep-01 Tue 0.24 0.25 ### ### ### ### 0.0
2020-Aug-31 Mon 0.25 ### 0.24 0.24 ### ### 0.0
2020-Aug-28 Fri 0.245 0.25 ### 0.25 471,276 ### 81.7 81.7 0.0
2020-Aug-27 Thu 0.26 0.26 0.25 0.25 113,044 28,826 ### ### 0.0
2020-Aug-26 Wed 0.255 0.26 0.25 0.25 80,978 20,649 ### ### 0.0
2020-Aug-25 Tue 0.24 0.27 0.24 0.25 ### ### 0.0
2020-Aug-24 Mon ### ### 0.24 0.24 328,256 ### 2.9 2.9 0.0
2020-Aug-21 Fri 0.28 0.28 0.25 0.27 ### ### ###
2020-Aug-20 Thu 0.26 0.28 0.26 0.28 327,553 ### ### ### ###
2020-Aug-19 Wed 0.25 0.26 0.245 0.26 91.5 91.5 0.0
2020-Aug-18 Tue 0.225 0.25 0.225 0.25 ### ### 0.0
2020-Aug-17 Mon 0.23 0.23 0.225 0.225 277,221 ### 17.4 17.4 ###
2020-Aug-14 Fri 0.23 0.23 0.22 0.23 ### ### ###
2020-Aug-13 Thu 0.23 ### ### ### ### ### 0.0
2020-Aug-12 Wed 0.23 ### 0.225 0.23 ### ### ###
2020-Aug-11 Tue 0.24 0.24 0.23 0.24 181,520 42,657 ### ### 0.0
2020-Aug-10 Mon 0.245 0.245 0.23 ### 9.5 9.5 0.0
2020-Aug-07 Fri 0.24 0.25 0.23 0.24 ### ### 0.0
2020-Aug-06 Thu ### 0.24 0.23 0.24 239,687 56,326 ### ### 0.0
2020-Aug-05 Wed 0.24 0.24 0.23 0.23 ### ### ###
2020-Aug-04 Tue 0.24 0.24 0.225 0.24 64.2 64.2 0.0
2020-Aug-03 Mon 0.245 0.245 0.225 0.23 ### ### ###
2020-Jul-31 Fri ### ### 0.23 0.23 39,576 4,551 ### ### ###
2020-Jul-30 Thu 0.25 0.26 0.23 0.23 885,555 ### ### ### ###
2020-Jul-29 Wed 0.255 0.28 0.245 0.26 544,480 142,926 ### ### 0.0
2020-Jul-28 Tue 0.24 0.26 ### 0.245 981,351 127,575 86.7 86.7 0.0
2020-Jul-27 Mon 0.22 0.25 ### 0.24 3,006,475 ### 94.5 94.5 0.0
2020-Jul-24 Fri 0.225 0.225 0.225 0.225 0 ###
2020-Jul-23 Thu 0.225 0.225 0.225 0.225 0 ###
2020-Jul-22 Wed 0.225 0.225 0.225 0.225 0 ###
2020-Jul-21 Tue 0.225 0.225 0.225 0.225 0 ###
2020-Jul-20 Mon 0.2 0.225 0.2 0.225 ### ### ###
2020-Jul-17 Fri ### ### ### 0.21 ### ### ###
2020-Jul-16 Thu 0.185 ### 0.185 ### ### ### 0.0
2020-Jul-15 Wed ### ### ### ### 92.3 92.3 0.0
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon 0.185 ### 0.185 ### 108,229 ### ### ### 0.0
2020-Jul-10 Fri ### 0.2 ### 0.2 16,759 1,675 ### ### 0.0
2020-Jul-09 Thu 0.2 0.2 ### ### 240,377 ### 8.2 8.2 0.0
2020-Jul-08 Wed ### ### ### ### 79.9 79.9 0.0
2020-Jul-07 Tue ### 0.2 ### 0.2 178,889 17,888 94.4 94.4 0.0
2020-Jul-06 Mon ### ### 0.185 0.185 31,122 2,878 ### ### ###
2020-Jul-03 Fri ### 0.2 ### ### ### ### 0.0
2020-Jul-02 Thu 0.175 ### 0.175 ### 369,486 ### ### ### 0.0
2020-Jul-01 Wed ### ### ### 0.175 210,521 0 77.4 77.4 0.0
2020-Jun-30 Tue ### 0.175 ### ### ### ### 0.0
2020-Jun-29 Mon ### ### ### ### 279,842 0 93.3 93.3 0.0
2020-Jun-26 Fri ### ### 0.155 0.155 212,958 ### ### ### ###
2020-Jun-25 Thu ### ### ### ### ### ### 0.0
2020-Jun-24 Wed ### ### ### ### ### ### 0.0
2020-Jun-23 Tue ### ### ### ### ### ### 0.0
2020-Jun-22 Mon ### ### ### ### 69.5 69.5 0.0
2020-Jun-19 Fri ### ### ### ### 93,750 0 ### ### 0.0
2020-Jun-18 Thu ### ### ### ### ### ### 0.0
2020-Jun-17 Wed 0.155 ### 0.145 ### 89.3 89.3 0.0
2020-Jun-16 Tue ### ### ### ### ### ### 0.0
2020-Jun-15 Mon 0.155 ### 0.155 ### 50,273 ### 93.7 93.7 0.0
2020-Jun-12 Fri ### ### ### ### 60.8 60.8 0.0
2020-Jun-11 Thu ### ### ### ### 410,926 0 ### ### 0.0
2020-Jun-10 Wed ### ### ### ### 16.7 16.7 0.0
2020-Jun-09 Tue 0.175 0.175 ### ### 190,350 16,655 22.8 22.8 0.0
2020-Jun-05 Fri 0.175 0.175 0.172 0.175 62.7 62.7 0.0
2020-Jun-04 Thu ### ### ### ### 93,958 0 ### ### 0.0
2020-Jun-03 Wed 0.155 ### 0.155 ### 84.8 84.8 0.0
2020-Jun-02 Tue 0.155 ### 0.155 ### 483,745 ### 86.9 86.9 0.0
2020-Jun-01 Mon ### ### 0.145 0.155 ### ### ###
2020-May-29 Fri 0.145 ### 0.145 ### 1,570,073 ### ### ### 0.0
2020-May-28 Thu ### 0.145 ### 0.145 ### ### ###
2020-May-27 Wed ### ### 0.145 0.145 159,050 ### 17.5 17.5 ###
2020-May-26 Tue 0.125 ### 0.125 0.145 338,484 21,155 ### ### ###
2020-May-25 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
2020-May-22 Fri ### ### ### ### 29,275 0 12.1 12.1 0.0
2020-May-21 Thu ### ### 0.125 ### 73.8 73.8 0.0
2020-May-20 Wed ### ### ### ### 7,870 0 ### ### 0.0
2020-May-19 Tue ### ### ### ### 0 0.0
2020-May-18 Mon ### ### 0.125 ### ### ### 0.0
2020-May-15 Fri ### ### ### ### 13.5 13.5 0.0
2020-May-14 Thu ### ### ### ### 0 0.0
2020-May-13 Wed ### ### 0.125 ### 147,650 9,228 62.5 62.5 0.0
2020-May-12 Tue 0.125 ### 0.125 ### 84,658 ### 93.9 93.9 0.0
2020-May-11 Mon ### ### 0.127 ### ### ### 0.0
2020-May-08 Fri ### ### ### ### 86.2 86.2 0.0
2020-May-07 Thu ### ### ### ### 67.5 67.5 0.0
2020-May-06 Wed ### ### 0.125 ### ### ### 0.0
2020-May-05 Tue ### ### ### ### 88.3 88.3 0.0
2020-May-04 Mon ### ### ### ### ### ### 0.0
2020-May-01 Fri ### ### ### ### 27.2 27.2 0.0
2020-Apr-30 Thu 0.145 ### ### ### 43,744 0 ### ### 0.0
2020-Apr-29 Wed ### ### ### ### ### ### 0.0
2020-Apr-28 Tue ### ### ### ### 0 0.0
2020-Apr-27 Mon ### ### ### ### 0 0.0
2020-Apr-24 Fri ### ### ### ### ### ### 0.0
2020-Apr-23 Thu 0.145 0.145 0.145 0.145 0 ###
2020-Apr-22 Wed 0.145 0.145 0.145 0.145 64.4 64.4 ###
2020-Apr-21 Tue 0.145 ### ### ### ### ### 0.0
2020-Apr-20 Mon ### 0.145 ### 0.145 88.5 88.5 ###
2020-Apr-17 Fri ### 0.145 ### ### 80.3 80.3 0.0
2020-Apr-16 Thu ### 0.145 ### 0.145 88.3 88.3 ###
2020-Apr-15 Wed ### ### ### ### 89,080 0 ### ### 0.0
2020-Apr-14 Tue 0.125 ### 0.125 ### 75.7 75.7 0.0
2020-Apr-09 Thu 0.125 0.125 0.125 0.125 0 0.0
2020-Apr-08 Wed ### ### ### 0.125 ### ### 0.0
2020-Apr-07 Tue 0.125 ### 0.125 ### 128,344 8,021 87.5 87.5 0.0
2020-Apr-06 Mon ### ### ### ### 52.9 52.9 0.0
2020-Apr-03 Fri ### ### ### ### 88.2 88.2 0.0
2020-Apr-02 Thu ### ### ### ### ### ### 0.0
2020-Apr-01 Wed ### ### ### ### 0 0.0
2020-Mar-31 Tue ### ### ### ### ### ### 0.0
2020-Mar-30 Mon ### ### ### ### ### ### 0.0
2020-Mar-27 Fri ### ### ### ### 81.5 81.5 0.0
2020-Mar-26 Thu ### ### ### ### 74.1 74.1 0.0
2020-Mar-25 Wed ### ### ### ### 0 0.0
2020-Mar-24 Tue ### ### ### ### 935,888 0 ### ### 0.0
2020-Mar-23 Mon ### ### ### ### ### ### 0.0
2020-Mar-20 Fri ### 0.125 ### ### 1,492,353 93,272 ### ### 0.0
2020-Mar-19 Thu ### ### ### ### 86.7 86.7 0.0
2020-Mar-18 Wed 0.125 0.125 ### ### ### ### 0.0
2020-Mar-17 Tue 0.125 0.125 ### 0.125 ### ### 0.0
2020-Mar-16 Mon 0.125 ### ### 0.125 172,178 0 ### ### 0.0
2020-Mar-13 Fri 0.125 ### 0.125 ### ### ### 0.0
2020-Mar-12 Thu ### ### 0.125 0.125 ### ### 0.0
2020-Mar-11 Wed ### ### 0.125 ### 243,381 ### 85.6 85.6 0.0
2020-Mar-10 Tue ### ### ### 0.125 574,248 0 ### ### 0.0
2020-Mar-09 Mon ### ### ### ### 698,189 0 2.1 2.1 0.0
2020-Mar-06 Fri 0.145 0.145 ### ### 159,586 ### ### ### 0.0
2020-Mar-05 Thu ### ### ### ### 296,547 0 3.9 3.9 0.0
2020-Mar-04 Wed ### ### ### ### 376,680 0 ### ### 0.0
2020-Mar-03 Tue ### ### ### 0.175 262,824 0 21.9 21.9 0.0
2020-Mar-02 Mon ### ### ### ### 150,176 0 59.4 59.4 0.0
2020-Feb-28 Fri ### ### ### ### 193,278 0 89.9 89.9 0.0
2020-Feb-27 Thu ### 0.2 ### 0.2 12,588 1,258 94.4 94.4 0.0
2020-Feb-26 Wed 0.185 0.2 0.185 0.2 61,256 ### 97.2 97.2 0.0
2020-Feb-25 Tue 0.2 ### 0.185 0.2 ### ### 0.0
2020-Feb-24 Mon 0.22 0.22 0.185 ### ### ### 0.0
2020-Feb-21 Fri ### ### ### ### 97.2 97.2 0.0
2020-Feb-20 Thu 0.22 0.22 0.21 0.21 165,284 ### ### ### ###
2020-Feb-19 Wed 0.21 0.22 0.2 0.21 435,720 ### ### ### ###
2020-Feb-18 Tue 0.225 0.225 0.22 0.22 ### ### 0.0
2020-Feb-17 Mon 0.22 0.22 0.2 0.21 786,145 ### ### ### ###
2020-Feb-14 Fri 0.22 0.225 ### 0.22 ### ### 0.0
2020-Feb-13 Thu 0.22 0.225 0.22 0.22 103,125 22,945 72.6 72.6 0.0
2020-Feb-12 Wed 0.22 0.225 0.22 0.225 85.5 85.5 ###
2020-Feb-11 Tue 0.22 0.225 0.22 0.225 58,557 13,028 ### ### ###
2020-Feb-10 Mon 0.22 0.225 0.22 0.225 136,578 30,388 88.7 88.7 ###
2020-Feb-07 Fri 0.23 0.23 0.225 0.23 ### ### ###
2020-Feb-06 Thu 0.225 0.23 0.225 0.23 2,925 ### ### ### ###
2020-Feb-05 Wed 0.225 0.23 0.225 0.23 84.3 84.3 ###
2020-Feb-04 Tue 0.23 0.24 0.23 0.24 61,448 14,440 92.0 92.0 0.0
2020-Feb-03 Mon ### 0.24 0.23 0.23 121,428 ### 27.7 27.7 ###
2020-Jan-31 Fri 0.227 0.245 0.227 0.245 96.6 96.6 0.0
2020-Jan-30 Thu 0.225 0.23 0.225 0.23 ### ### ###
2020-Jan-29 Wed 0.23 0.23 0.225 0.225 ### ### ###
2020-Jan-28 Tue 0.23 ### 0.225 0.23 101,880 ### ### ### ###
2020-Jan-24 Fri 0.24 0.24 ### 0.24 ### ### 0.0
2020-Jan-23 Thu 0.23 0.24 0.23 ### 178,580 ### ### ### 0.0
2020-Jan-22 Wed 0.23 0.23 0.225 0.23 125,745 ### 62.3 62.3 ###
2020-Jan-21 Tue ### 0.24 ### 0.24 73,072 ### 87.9 87.9 0.0
2020-Jan-20 Mon 0.24 0.24 0.24 0.24 0 0.0
2020-Jan-17 Fri 0.24 0.24 0.23 0.24 109,647 ### ### ### 0.0
2020-Jan-16 Thu 0.245 0.245 0.245 0.245 0 0.0
2020-Jan-15 Wed ### 0.245 ### 0.245 147,288 18,042 ### ### 0.0
2020-Jan-14 Tue 0.24 0.245 0.23 0.245 83.9 83.9 0.0
2020-Jan-13 Mon 0.23 0.24 0.23 0.24 99,176 ### ### ### 0.0
2020-Jan-10 Fri 0.225 ### 0.225 0.23 ### ### ###
2020-Jan-09 Thu 0.24 0.245 0.23 0.24 152,149 ### ### ### 0.0
2020-Jan-08 Wed ### 0.23 ### 0.23 228,478 26,274 97.9 97.9 ###
2020-Jan-07 Tue ### 0.23 ### 0.23 73,652 ### 96.9 96.9 ###
2020-Jan-06 Mon 0.24 0.24 0.225 0.23 8.1 8.1 ###
2020-Jan-03 Fri 0.24 0.24 0.24 0.24 66.9 66.9 0.0
2020-Jan-02 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2019-Dec-30 Mon 0.24 0.24 0.23 0.23 298,324 ### 5.7 5.7 ###
2019-Dec-27 Fri 0.24 0.25 0.225 0.23 ### ### ###
2019-Dec-24 Tue 0.23 0.24 0.23 0.24 ### ### 0.0
2019-Dec-23 Mon 0.22 0.24 0.22 0.24 19,376 4,456 ### ### 0.0
2019-Dec-20 Fri 0.25 0.25 0.22 0.22 0.8 0.8 0.0
2019-Dec-19 Thu ### 0.25 ### 0.245 55,421 6,927 ### ### 0.0
2019-Dec-18 Wed ### 0.245 0.23 ### ### ### 0.0
2019-Dec-16 Mon 0.25 0.25 ### ### 192,452 24,056 ### ### 0.0
2019-Dec-13 Fri 0.245 0.245 0.245 0.245 63.9 63.9 0.0
2019-Dec-12 Thu 0.255 0.255 0.255 0.255 0 0.0
2019-Dec-11 Wed 0.25 0.255 0.25 0.255 ### ### 0.0
2019-Dec-10 Tue 0.24 0.245 ### 0.245 ### ### 0.0
2019-Dec-09 Mon 0.25 0.25 0.24 0.24 ### ### 0.0
2019-Dec-06 Fri 0.26 0.26 0.255 0.255 20.1 20.1 0.0
2019-Dec-05 Thu 0.245 0.26 0.245 0.26 269,451 ### 95.0 95.0 0.0
2019-Dec-04 Wed 0.26 0.26 0.25 0.26 ### ### 0.0
2019-Dec-03 Tue 0.26 0.27 0.26 0.27 93.5 93.5 ###
2019-Dec-02 Mon 0.28 0.28 0.26 0.28 57,240 15,454 72.8 72.8 ###
2019-Nov-29 Fri 0.28 0.28 0.28 0.28 ### ### ###
2019-Nov-28 Thu 0.27 0.28 0.27 0.27 96,689 26,589 69.1 69.1 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2024-05-16 08:59:58 thru 2024-05-16 08:59:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000