Peninsula Energy Limited PEN

ASX · Australia · Non-Energy Minerals

AUD 0.24500.00 (0.00%)

Market closed· Oct 2, 2026, 6:19 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.24	672.96K
2026-10-01	AUD 0.25	-2.00%	AUD 0.25	AUD 0.25	AUD 0.24	1.26M
2026-09-30	AUD 0.25	-3.85%	AUD 0.26	AUD 0.27	AUD 0.25	4.34M
2026-09-29	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	946.70K
2026-09-28	AUD 0.26	+1.96%	AUD 0.26	AUD 0.27	AUD 0.25	1.99M
2026-09-25	AUD 0.25	-1.92%	AUD 0.26	AUD 0.26	AUD 0.25	1.57M
2026-09-24	AUD 0.26	-1.89%	AUD 0.26	AUD 0.27	AUD 0.25	1.53M
2026-09-23	AUD 0.26	-5.36%	AUD 0.28	AUD 0.28	AUD 0.26	1.83M
2026-09-22	AUD 0.28	+5.66%	AUD 0.27	AUD 0.28	AUD 0.27	517.43K
2026-09-21	AUD 0.26	-5.36%	AUD 0.26	AUD 0.28	AUD 0.26	308.64K
2026-09-18	AUD 0.28	+12.00%	AUD 0.25	AUD 0.28	AUD 0.25	4.58M
2026-09-17	AUD 0.25	-3.85%	AUD 0.26	AUD 0.26	AUD 0.25	520.68K
2026-09-16	AUD 0.26	-1.89%	AUD 0.26	AUD 0.26	AUD 0.25	243.04K
2026-09-15	AUD 0.26	+3.92%	AUD 0.26	AUD 0.26	AUD 0.25	1.86M
2026-09-14	AUD 0.25	-7.27%	AUD 0.26	AUD 0.26	AUD 0.25	2.26M
2026-09-11	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.26	2.42M
2026-09-10	AUD 0.28	-6.67%	AUD 0.28	AUD 0.29	AUD 0.28	2.96M
2026-09-09	AUD 0.30	+7.14%	AUD 0.28	AUD 0.31	AUD 0.28	4.54M
2026-09-08	AUD 0.28	-3.45%	AUD 0.28	AUD 0.29	AUD 0.28	1.20M
2026-09-07	AUD 0.29	-1.69%	AUD 0.28	AUD 0.29	AUD 0.28	714.43K
2026-09-04	AUD 0.29	+1.72%	AUD 0.28	AUD 0.29	AUD 0.28	1.10M
2026-09-03	AUD 0.29	+3.57%	AUD 0.28	AUD 0.29	AUD 0.28	830.96K
2026-09-02	AUD 0.28	-5.08%	AUD 0.28	AUD 0.28	AUD 0.28	2.20M
2026-09-01	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.28	1.44M
2026-08-31	AUD 0.29	-1.69%	AUD 0.28	AUD 0.29	AUD 0.28	1.64M
2026-08-28	AUD 0.29	-1.67%	AUD 0.30	AUD 0.30	AUD 0.29	1.30M
2026-08-27	AUD 0.30	-3.23%	AUD 0.31	AUD 0.31	AUD 0.29	2.86M
2026-08-26	AUD 0.31	-1.59%	AUD 0.32	AUD 0.32	AUD 0.30	3.01M
2026-08-25	AUD 0.31	+5.00%	AUD 0.30	AUD 0.31	AUD 0.29	1.56M
2026-08-24	AUD 0.30	+7.14%	AUD 0.29	AUD 0.31	AUD 0.29	4.12M
2026-08-21	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	1.09M
2026-08-20	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	803.83K
2026-08-19	AUD 0.28	-1.75%	AUD 0.28	AUD 0.28	AUD 0.27	1.14M
2026-08-18	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	1.18M
2026-08-17	AUD 0.29	0.00%	AUD 0.28	AUD 0.31	AUD 0.28	1.64M
2026-08-14	AUD 0.29	-7.94%	AUD 0.31	AUD 0.32	AUD 0.28	2.95M
2026-08-13	AUD 0.31	-1.56%	AUD 0.32	AUD 0.34	AUD 0.31	1.19M
2026-08-12	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	640.77K
2026-08-11	AUD 0.32	+10.34%	AUD 0.29	AUD 0.32	AUD 0.29	1.52M
2026-08-10	AUD 0.29	+5.45%	AUD 0.28	AUD 0.29	AUD 0.28	897.31K
2026-08-07	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	883.69K
2026-08-06	AUD 0.28	-3.51%	AUD 0.29	AUD 0.29	AUD 0.26	1.22M
2026-08-05	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	1.26M
2026-08-04	AUD 0.28	+5.56%	AUD 0.28	AUD 0.29	AUD 0.28	1.99M
2026-08-03	AUD 0.27	-1.82%	AUD 0.27	AUD 0.28	AUD 0.26	1.66M
2026-07-31	AUD 0.28	+22.22%	AUD 0.23	AUD 0.28	AUD 0.23	6.69M
2026-07-30	AUD 0.22	-4.26%	AUD 0.24	AUD 0.25	AUD 0.22	2.93M
2026-07-29	AUD 0.23	0.00%	AUD 0.24	AUD 0.25	AUD 0.23	5.91M
2026-07-28	AUD 0.23	-4.08%	AUD 0.24	AUD 0.24	AUD 0.23	2.26M
2026-07-27	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.24	1.86M
2026-07-24	AUD 0.25	-5.77%	AUD 0.25	AUD 0.26	AUD 0.24	3.21M
2026-07-23	AUD 0.26	-3.70%	AUD 0.27	AUD 0.27	AUD 0.25	5.87M
2026-07-22	AUD 0.27	-26.03%	AUD 0.26	AUD 0.30	AUD 0.25	12.01M
2026-07-21	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-20	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-17	AUD 0.37	-1.35%	AUD 0.37	AUD 0.37	AUD 0.36	1.60M
2026-07-16	AUD 0.37	+2.78%	AUD 0.36	AUD 0.38	AUD 0.36	1.46M
2026-07-15	AUD 0.36	+1.41%	AUD 0.35	AUD 0.37	AUD 0.35	587.60K
2026-07-14	AUD 0.35	0.00%	AUD 0.35	AUD 0.36	AUD 0.34	910.46K
2026-07-13	AUD 0.35	-4.05%	AUD 0.37	AUD 0.37	AUD 0.35	1.35M
2026-07-10	AUD 0.37	+2.78%	AUD 0.37	AUD 0.38	AUD 0.36	1.72M
2026-07-09	AUD 0.36	+4.35%	AUD 0.34	AUD 0.37	AUD 0.34	476.61K
2026-07-08	AUD 0.34	-1.43%	AUD 0.35	AUD 0.35	AUD 0.34	1.78M
2026-07-07	AUD 0.35	-5.41%	AUD 0.37	AUD 0.37	AUD 0.35	1.57M
2026-07-06	AUD 0.37	-5.13%	AUD 0.39	AUD 0.40	AUD 0.37	3.66M
2026-07-03	AUD 0.39	-2.50%	AUD 0.41	AUD 0.41	AUD 0.38	1.69M
2026-07-02	AUD 0.40	+2.56%	AUD 0.40	AUD 0.41	AUD 0.38	961.60K
2026-07-01	AUD 0.39	-2.50%	AUD 0.40	AUD 0.40	AUD 0.39	285.68K
2026-06-30	AUD 0.40	+9.59%	AUD 0.37	AUD 0.40	AUD 0.37	2.12M
2026-06-29	AUD 0.37	+1.39%	AUD 0.36	AUD 0.38	AUD 0.36	1.31M
2026-06-26	AUD 0.36	-6.49%	AUD 0.38	AUD 0.38	AUD 0.35	2.84M
2026-06-25	AUD 0.38	-8.33%	AUD 0.42	AUD 0.42	AUD 0.37	2.96M
2026-06-24	AUD 0.42	0.00%	AUD 0.42	AUD 0.44	AUD 0.42	1.03M
2026-06-23	AUD 0.42	-9.68%	AUD 0.46	AUD 0.46	AUD 0.42	1.85M
2026-06-22	AUD 0.47	-5.10%	AUD 0.49	AUD 0.49	AUD 0.46	2.82M
2026-06-19	AUD 0.49	-6.67%	AUD 0.50	AUD 0.51	AUD 0.45	3.44M
2026-06-18	AUD 0.52	+19.32%	AUD 0.44	AUD 0.52	AUD 0.44	23.56M
2026-06-17	AUD 0.44	+4.76%	AUD 0.42	AUD 0.44	AUD 0.41	2.38M
2026-06-16	AUD 0.42	0.00%	AUD 0.42	AUD 0.44	AUD 0.41	3.74M
2026-06-15	AUD 0.42	+5.00%	AUD 0.38	AUD 0.43	AUD 0.38	3.99M
2026-06-12	AUD 0.40	+8.11%	AUD 0.38	AUD 0.41	AUD 0.37	2.71M
2026-06-11	AUD 0.37	+5.71%	AUD 0.35	AUD 0.38	AUD 0.34	2.40M
2026-06-10	AUD 0.35	-4.11%	AUD 0.35	AUD 0.37	AUD 0.34	3.46M
2026-06-09	AUD 0.37	-1.35%	AUD 0.36	AUD 0.38	AUD 0.35	2.60M
2026-06-05	AUD 0.37	-3.90%	AUD 0.38	AUD 0.38	AUD 0.37	1.72M
2026-06-04	AUD 0.38	-3.75%	AUD 0.38	AUD 0.38	AUD 0.37	2.08M
2026-06-03	AUD 0.40	+6.67%	AUD 0.41	AUD 0.42	AUD 0.38	3.18M
2026-06-02	AUD 0.38	-2.60%	AUD 0.38	AUD 0.39	AUD 0.37	1.78M
2026-06-01	AUD 0.38	-4.94%	AUD 0.41	AUD 0.41	AUD 0.38	2.73M
2026-05-29	AUD 0.41	+6.58%	AUD 0.39	AUD 0.41	AUD 0.38	1.87M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.24	672.96K
2026-10-01	AUD 0.25	-2.00%	AUD 0.25	AUD 0.25	AUD 0.24	1.26M
2026-09-30	AUD 0.25	-3.85%	AUD 0.26	AUD 0.27	AUD 0.25	4.34M
2026-09-29	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	946.70K
2026-09-28	AUD 0.26	+1.96%	AUD 0.26	AUD 0.27	AUD 0.25	1.99M
2026-09-25	AUD 0.25	-1.92%	AUD 0.26	AUD 0.26	AUD 0.25	1.57M
2026-09-24	AUD 0.26	-1.89%	AUD 0.26	AUD 0.27	AUD 0.25	1.53M
2026-09-23	AUD 0.26	-5.36%	AUD 0.28	AUD 0.28	AUD 0.26	1.83M
2026-09-22	AUD 0.28	+5.66%	AUD 0.27	AUD 0.28	AUD 0.27	517.43K
2026-09-21	AUD 0.26	-5.36%	AUD 0.26	AUD 0.28	AUD 0.26	308.64K
2026-09-18	AUD 0.28	+12.00%	AUD 0.25	AUD 0.28	AUD 0.25	4.58M
2026-09-17	AUD 0.25	-3.85%	AUD 0.26	AUD 0.26	AUD 0.25	520.68K
2026-09-16	AUD 0.26	-1.89%	AUD 0.26	AUD 0.26	AUD 0.25	243.04K
2026-09-15	AUD 0.26	+3.92%	AUD 0.26	AUD 0.26	AUD 0.25	1.86M
2026-09-14	AUD 0.25	-7.27%	AUD 0.26	AUD 0.26	AUD 0.25	2.26M
2026-09-11	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.26	2.42M
2026-09-10	AUD 0.28	-6.67%	AUD 0.28	AUD 0.29	AUD 0.28	2.96M
2026-09-09	AUD 0.30	+7.14%	AUD 0.28	AUD 0.31	AUD 0.28	4.54M
2026-09-08	AUD 0.28	-3.45%	AUD 0.28	AUD 0.29	AUD 0.28	1.20M
2026-09-07	AUD 0.29	-1.69%	AUD 0.28	AUD 0.29	AUD 0.28	714.43K
2026-09-04	AUD 0.29	+1.72%	AUD 0.28	AUD 0.29	AUD 0.28	1.10M
2026-09-03	AUD 0.29	+3.57%	AUD 0.28	AUD 0.29	AUD 0.28	830.96K
2026-09-02	AUD 0.28	-5.08%	AUD 0.28	AUD 0.28	AUD 0.28	2.20M
2026-09-01	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.28	1.44M
2026-08-31	AUD 0.29	-1.69%	AUD 0.28	AUD 0.29	AUD 0.28	1.64M
2026-08-28	AUD 0.29	-1.67%	AUD 0.30	AUD 0.30	AUD 0.29	1.30M
2026-08-27	AUD 0.30	-3.23%	AUD 0.31	AUD 0.31	AUD 0.29	2.86M
2026-08-26	AUD 0.31	-1.59%	AUD 0.32	AUD 0.32	AUD 0.30	3.01M
2026-08-25	AUD 0.31	+5.00%	AUD 0.30	AUD 0.31	AUD 0.29	1.56M
2026-08-24	AUD 0.30	+7.14%	AUD 0.29	AUD 0.31	AUD 0.29	4.12M
2026-08-21	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	1.09M
2026-08-20	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	803.83K
2026-08-19	AUD 0.28	-1.75%	AUD 0.28	AUD 0.28	AUD 0.27	1.14M
2026-08-18	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	1.18M
2026-08-17	AUD 0.29	0.00%	AUD 0.28	AUD 0.31	AUD 0.28	1.64M
2026-08-14	AUD 0.29	-7.94%	AUD 0.31	AUD 0.32	AUD 0.28	2.95M
2026-08-13	AUD 0.31	-1.56%	AUD 0.32	AUD 0.34	AUD 0.31	1.19M
2026-08-12	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	640.77K
2026-08-11	AUD 0.32	+10.34%	AUD 0.29	AUD 0.32	AUD 0.29	1.52M
2026-08-10	AUD 0.29	+5.45%	AUD 0.28	AUD 0.29	AUD 0.28	897.31K
2026-08-07	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	883.69K
2026-08-06	AUD 0.28	-3.51%	AUD 0.29	AUD 0.29	AUD 0.26	1.22M
2026-08-05	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	1.26M
2026-08-04	AUD 0.28	+5.56%	AUD 0.28	AUD 0.29	AUD 0.28	1.99M
2026-08-03	AUD 0.27	-1.82%	AUD 0.27	AUD 0.28	AUD 0.26	1.66M
2026-07-31	AUD 0.28	+22.22%	AUD 0.23	AUD 0.28	AUD 0.23	6.69M
2026-07-30	AUD 0.22	-4.26%	AUD 0.24	AUD 0.25	AUD 0.22	2.93M
2026-07-29	AUD 0.23	0.00%	AUD 0.24	AUD 0.25	AUD 0.23	5.91M
2026-07-28	AUD 0.23	-4.08%	AUD 0.24	AUD 0.24	AUD 0.23	2.26M
2026-07-27	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.24	1.86M
2026-07-24	AUD 0.25	-5.77%	AUD 0.25	AUD 0.26	AUD 0.24	3.21M
2026-07-23	AUD 0.26	-3.70%	AUD 0.27	AUD 0.27	AUD 0.25	5.87M
2026-07-22	AUD 0.27	-26.03%	AUD 0.26	AUD 0.30	AUD 0.25	12.01M
2026-07-21	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-20	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-17	AUD 0.37	-1.35%	AUD 0.37	AUD 0.37	AUD 0.36	1.60M
2026-07-16	AUD 0.37	+2.78%	AUD 0.36	AUD 0.38	AUD 0.36	1.46M
2026-07-15	AUD 0.36	+1.41%	AUD 0.35	AUD 0.37	AUD 0.35	587.60K
2026-07-14	AUD 0.35	0.00%	AUD 0.35	AUD 0.36	AUD 0.34	910.46K
2026-07-13	AUD 0.35	-4.05%	AUD 0.37	AUD 0.37	AUD 0.35	1.35M
2026-07-10	AUD 0.37	+2.78%	AUD 0.37	AUD 0.38	AUD 0.36	1.72M
2026-07-09	AUD 0.36	+4.35%	AUD 0.34	AUD 0.37	AUD 0.34	476.61K
2026-07-08	AUD 0.34	-1.43%	AUD 0.35	AUD 0.35	AUD 0.34	1.78M
2026-07-07	AUD 0.35	-5.41%	AUD 0.37	AUD 0.37	AUD 0.35	1.57M
2026-07-06	AUD 0.37	-5.13%	AUD 0.39	AUD 0.40	AUD 0.37	3.66M
2026-07-03	AUD 0.39	-2.50%	AUD 0.41	AUD 0.41	AUD 0.38	1.69M
2026-07-02	AUD 0.40	+2.56%	AUD 0.40	AUD 0.41	AUD 0.38	961.60K
2026-07-01	AUD 0.39	-2.50%	AUD 0.40	AUD 0.40	AUD 0.39	285.68K
2026-06-30	AUD 0.40	+9.59%	AUD 0.37	AUD 0.40	AUD 0.37	2.12M
2026-06-29	AUD 0.37	+1.39%	AUD 0.36	AUD 0.38	AUD 0.36	1.31M
2026-06-26	AUD 0.36	-6.49%	AUD 0.38	AUD 0.38	AUD 0.35	2.84M
2026-06-25	AUD 0.38	-8.33%	AUD 0.42	AUD 0.42	AUD 0.37	2.96M
2026-06-24	AUD 0.42	0.00%	AUD 0.42	AUD 0.44	AUD 0.42	1.03M
2026-06-23	AUD 0.42	-9.68%	AUD 0.46	AUD 0.46	AUD 0.42	1.85M
2026-06-22	AUD 0.47	-5.10%	AUD 0.49	AUD 0.49	AUD 0.46	2.82M
2026-06-19	AUD 0.49	-6.67%	AUD 0.50	AUD 0.51	AUD 0.45	3.44M
2026-06-18	AUD 0.52	+19.32%	AUD 0.44	AUD 0.52	AUD 0.44	23.56M
2026-06-17	AUD 0.44	+4.76%	AUD 0.42	AUD 0.44	AUD 0.41	2.38M
2026-06-16	AUD 0.42	0.00%	AUD 0.42	AUD 0.44	AUD 0.41	3.74M
2026-06-15	AUD 0.42	+5.00%	AUD 0.38	AUD 0.43	AUD 0.38	3.99M
2026-06-12	AUD 0.40	+8.11%	AUD 0.38	AUD 0.41	AUD 0.37	2.71M
2026-06-11	AUD 0.37	+5.71%	AUD 0.35	AUD 0.38	AUD 0.34	2.40M
2026-06-10	AUD 0.35	-4.11%	AUD 0.35	AUD 0.37	AUD 0.34	3.46M
2026-06-09	AUD 0.37	-1.35%	AUD 0.36	AUD 0.38	AUD 0.35	2.60M
2026-06-05	AUD 0.37	-3.90%	AUD 0.38	AUD 0.38	AUD 0.37	1.72M
2026-06-04	AUD 0.38	-3.75%	AUD 0.38	AUD 0.38	AUD 0.37	2.08M
2026-06-03	AUD 0.40	+6.67%	AUD 0.41	AUD 0.42	AUD 0.38	3.18M
2026-06-02	AUD 0.38	-2.60%	AUD 0.38	AUD 0.39	AUD 0.37	1.78M
2026-06-01	AUD 0.38	-4.94%	AUD 0.41	AUD 0.41	AUD 0.38	2.73M
2026-05-29	AUD 0.41	+6.58%	AUD 0.39	AUD 0.41	AUD 0.38	1.87M