ASX - Delayed Quote AUD

Peel Mining Limited (PEX.AX)

0.0860
+0.0030
+(3.61%)
At close: 3:56:24 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20250.08300.08600.08200.08600.086084,752
Jun 3, 20250.08200.08700.08100.08300.0830712,592
Jun 2, 20250.06900.08200.06900.08000.08002,529,078
May 30, 20250.06600.06700.06500.06700.0670379,960
May 29, 20250.05900.06300.05900.06300.06301,840,883
May 28, 20250.05900.06000.05800.06000.0600833,562
May 27, 20250.05800.05800.05800.05800.05806,568
May 26, 20250.05900.06100.05800.06000.0600522,271
May 23, 20250.06000.06100.06000.06100.0610262,720
May 22, 20250.05900.05900.05700.05800.0580254,738
May 21, 20250.06200.06200.06000.06000.06001,639,660
May 20, 20250.06100.06200.06000.06200.0620726,003
May 19, 20250.06500.06500.06100.06150.0615457,697
May 16, 20250.06600.06600.06150.06200.06201,571,146
May 15, 20250.06800.06800.06700.06700.0670234,130
May 14, 20250.06900.06900.06800.06900.0690389,942
May 13, 20250.07000.07000.06800.06900.0690840,749
May 12, 20250.07000.07000.06900.07000.07001,431,091
May 9, 20250.07000.07300.06800.07000.0700428,467
May 8, 20250.07400.07400.06800.07000.0700984,875
May 7, 20250.07300.07400.07300.07400.0740102,137
May 6, 20250.07100.07200.07100.07200.0720140,098
May 5, 20250.07300.07300.07300.07300.0730-
May 2, 20250.07200.07500.07200.07300.0730399,010
May 1, 20250.07000.07000.06800.06800.068050,000
Apr 30, 20250.07400.07400.06900.06900.0690500,447
Apr 29, 20250.08100.08200.07500.07500.0750502,847
Apr 28, 20250.08200.08200.07700.07700.0770339,365
Apr 24, 20250.08400.08400.08400.08400.0840115,078
Apr 23, 20250.07800.08000.07800.08000.080057,877
Apr 22, 20250.08000.08000.07800.07800.078026,123
Apr 17, 20250.07900.08200.07600.07800.07801,311,916
Apr 16, 20250.07700.07800.07700.07800.0780375,820
Apr 15, 20250.07800.07800.07300.07300.0730156,036
Apr 14, 20250.07200.07200.07200.07200.0720-
Apr 11, 20250.07300.07300.07200.07200.0720157,294
Apr 10, 20250.07000.07000.06400.06600.0660857,267
Apr 9, 20250.06800.06800.06500.06500.06501,178,735
Apr 8, 20250.07000.07000.06500.06700.0670177,476
Apr 7, 20250.06500.07000.06100.06600.06601,658,521
Apr 4, 20250.07800.07800.06850.07000.0700914,662
Apr 3, 20250.08000.08000.07600.07700.0770672,752
Apr 2, 20250.08000.08000.08000.08000.080019,000
Apr 1, 20250.08000.08000.08000.08000.0800-
Mar 31, 20250.08200.08200.08000.08000.0800584,014
Mar 28, 20250.08300.08300.08300.08300.0830-
Mar 27, 20250.08500.08500.08000.08300.0830537,873
Mar 26, 20250.08400.08900.08300.08700.08701,774,990
Mar 25, 20250.08600.08600.08500.08500.0850399,486
Mar 24, 20250.09300.09300.08400.08400.08401,172,079
Mar 21, 20250.09100.09100.09000.09000.0900319,390
Mar 20, 20250.09100.09100.08800.08800.08801,178,554
Mar 19, 20250.09300.09300.09300.09300.0930-
Mar 18, 20250.08900.09300.08900.09300.0930640,665
Mar 17, 20250.09000.09000.08800.08800.088027,452
Mar 14, 20250.09200.09200.08800.08800.0880162,015
Mar 13, 20250.09000.09000.09000.09000.0900390,000
Mar 12, 20250.08500.09000.08400.09000.0900870,762
Mar 11, 20250.08600.09000.08500.08500.0850597,486
Mar 10, 20250.09100.09100.08900.08900.0890571,683
Mar 7, 20250.09300.09400.09000.09100.0910723,606
Mar 6, 20250.09900.09900.09400.09400.0940553,506
Mar 5, 20250.09800.09800.09600.09600.0960103,007
Mar 4, 20250.10500.10500.09750.10000.1000470,997
Mar 3, 20250.10500.10500.09800.10000.1000599,316
Feb 28, 20250.10500.10500.10000.10500.1050363,839
Feb 27, 20250.11000.11000.11000.11000.110050,000
Feb 26, 20250.11000.11000.11000.11000.110018,545
Feb 25, 20250.11000.11000.10250.10750.107545,413
Feb 24, 20250.10500.10500.10000.10000.1000134,464
Feb 21, 20250.10500.10500.10500.10500.10507,400
Feb 20, 20250.10500.10500.10500.10500.1050388,274
Feb 19, 20250.10250.11000.10250.11000.1100124,156
Feb 18, 20250.10500.10500.10500.10500.105030,939
Feb 17, 20250.10500.10750.10500.10500.1050399,640
Feb 14, 20250.10500.10750.10500.10750.1075269,466
Feb 13, 20250.11000.11000.11000.11000.1100469,998
Feb 12, 20250.11000.11000.11000.11000.110035,000
Feb 11, 20250.11000.12000.11000.11000.1100697,854
Feb 10, 20250.12000.12000.10750.11000.1100445,031
Feb 7, 20250.12000.12000.12000.12000.1200-
Feb 6, 20250.12000.12000.11500.12000.1200294,948
Feb 5, 20250.12000.12000.11500.11500.1150432,318
Feb 4, 20250.12500.12500.12000.12000.1200242,755
Feb 3, 20250.13000.13000.12000.12500.1250143,390
Jan 31, 20250.12000.13000.12000.13000.1300566,045
Jan 30, 20250.12000.12000.12000.12000.1200201,379
Jan 29, 20250.10750.13000.10750.12000.12001,589,127
Jan 28, 20250.10500.11000.10500.11000.1100334,655
Jan 24, 20250.10500.10500.10500.10500.105012,913
Jan 23, 20250.12000.12000.11000.11000.1100271,601
Jan 22, 20250.11250.11250.11250.11250.1125-
Jan 21, 20250.11000.11500.11000.11250.1125119,075
Jan 20, 20250.11000.11000.11000.11000.1100-
Jan 17, 20250.10500.11000.10500.11000.110046,623
Jan 16, 20250.11000.11000.11000.11000.1100276,315
Jan 15, 20250.11250.11500.11000.11000.1100455,218
Jan 14, 20250.10500.11000.10500.11000.1100669,503
Jan 13, 20250.11000.11000.10500.10500.1050329,966
Jan 10, 20250.11500.11500.11000.11000.1100248,740
Jan 9, 20250.12000.12000.12000.12000.120088,176
Jan 8, 20250.12000.12000.12000.12000.120040,088
Jan 7, 20250.12000.12000.12000.12000.1200-
Jan 6, 20250.12000.12000.12000.12000.1200201,122
Jan 3, 20250.12000.12250.12000.12250.1225131,436
Jan 2, 20250.12000.12000.12000.12000.1200-
Dec 31, 20240.12000.12000.12000.12000.1200-
Dec 30, 20240.12000.12000.12000.12000.12004,878
Dec 27, 20240.12000.12000.12000.12000.12005,925
Dec 24, 20240.12000.12000.12000.12000.1200-
Dec 23, 20240.12000.12000.12000.12000.1200-
Dec 20, 20240.12000.12000.12000.12000.1200-
Dec 19, 20240.12000.12000.12000.12000.1200488,402
Dec 18, 20240.12000.12500.12000.12000.1200112,050
Dec 17, 20240.12000.12000.12000.12000.1200131,800
Dec 16, 20240.12000.12000.12000.12000.12001,671
Dec 13, 20240.12000.12000.12000.12000.1200631,750
Dec 12, 20240.12500.12500.12500.12500.12501,800
Dec 11, 20240.12000.12500.12000.12500.1250223,292
Dec 10, 20240.11500.11500.11500.11500.1150293,127
Dec 9, 20240.11500.11500.11500.11500.115020,000
Dec 6, 20240.11500.11500.11000.11000.110020,711
Dec 5, 20240.11500.11500.11500.11500.1150-
Dec 4, 20240.11500.11500.11500.11500.115079,492
Dec 3, 20240.11500.11500.11500.11500.1150-
Dec 2, 20240.11500.11500.11500.11500.1150-
Nov 29, 20240.11500.11500.11500.11500.115098,944
Nov 28, 20240.12000.12000.11500.12000.1200324,666
Nov 27, 20240.11500.12000.11500.12000.1200701,182
Nov 26, 20240.12000.12000.11750.12000.1200217,172
Nov 25, 20240.12000.12000.12000.12000.120097,136
Nov 22, 20240.11500.11500.11500.11500.1150-
Nov 21, 20240.11500.11500.11500.11500.115044,000
Nov 20, 20240.12000.12000.11500.12000.1200222,073
Nov 19, 20240.11500.12000.11500.12000.1200208,180
Nov 18, 20240.12500.12500.12000.12000.1200975,690
Nov 15, 20240.12000.12000.11500.12000.1200320,639
Nov 14, 20240.12500.12500.12000.12000.1200285,858
Nov 13, 20240.12500.13000.12500.12500.1250131,725
Nov 12, 20240.12000.12500.12000.12500.1250140,001
Nov 11, 20240.12500.13000.12000.13000.1300265,239
Nov 8, 20240.12000.12000.11500.12000.1200286,715
Nov 7, 20240.12000.12250.12000.12000.1200206,335
Nov 6, 20240.12500.13000.12500.13000.1300365,387
Nov 5, 20240.12500.12500.12500.12500.1250264,583
Nov 4, 20240.13000.13000.12500.12500.12505,584
Nov 1, 20240.12500.12500.12500.12500.1250-
Oct 31, 20240.12500.12500.12500.12500.125029,056
Oct 30, 20240.12500.12500.12500.12500.12506,554
Oct 29, 20240.12500.12500.12500.12500.125032,085
Oct 28, 20240.13000.13000.12500.12500.1250214,944
Oct 25, 20240.13500.13500.13000.13000.1300100,097
Oct 24, 20240.13500.13500.13500.13500.13502,856
Oct 23, 20240.13000.13000.13000.13000.130022,596
Oct 22, 20240.12500.13000.12500.12500.1250735,312
Oct 21, 20240.12500.12500.12500.12500.125031,361
Oct 18, 20240.13000.13000.12500.13000.1300244,613
Oct 17, 20240.12500.13000.12500.13000.1300642,944
Oct 16, 20240.12500.12500.12500.12500.1250446,840
Oct 15, 20240.12250.12500.12250.12500.125087,148
Oct 14, 20240.11750.12500.11750.12500.125027,164
Oct 11, 20240.11000.12000.11000.12000.12001,932,064
Oct 10, 20240.11000.11000.11000.11000.110097,280
Oct 9, 20240.11500.12000.11000.12000.1200459,039
Oct 8, 20240.11500.12500.10500.11000.11001,049,543
Oct 7, 20240.10250.10250.10250.10250.10252,700
Oct 4, 20240.10500.10500.09500.10500.10501,973,368
Oct 3, 20240.11000.11000.11000.11000.1100-
Oct 2, 20240.11000.11000.11000.11000.1100127,264
Oct 1, 20240.11000.11000.10500.11000.1100270,501
Sep 30, 20240.11500.11500.11000.11000.1100409,114
Sep 27, 20240.12000.13000.11250.13000.1300648,605
Sep 26, 20240.11000.11500.10000.11500.1150902,267
Sep 25, 20240.11000.11500.11000.11500.115016,000
Sep 24, 20240.11000.11000.11000.11000.1100317,991
Sep 23, 20240.10750.11000.10750.11000.110059,057
Sep 20, 20240.11000.11000.11000.11000.110058,000
Sep 19, 20240.11000.11500.11000.11000.1100171,333
Sep 18, 20240.12000.12000.11500.11500.1150140,735
Sep 17, 20240.12000.12000.11000.11000.110050,318
Sep 16, 20240.11500.12000.11500.12000.120090,000
Sep 13, 20240.11500.11500.11500.11500.1150217,355
Sep 12, 20240.11000.11000.11000.11000.1100-
Sep 11, 20240.11000.11250.10750.11000.1100309,380
Sep 10, 20240.10000.10000.10000.10000.1000126,258
Sep 9, 20240.10500.10500.10000.10000.1000252,248
Sep 6, 20240.10500.10500.10500.10500.105097,057
Sep 5, 20240.10500.10500.10000.10000.1000146,794
Sep 4, 20240.10500.10500.10000.10500.105075,585
Sep 3, 20240.10000.10500.10000.10500.10506,897
Sep 2, 20240.10000.10000.10000.10000.10004,369
Aug 30, 20240.10000.10000.10000.10000.1000-
Aug 29, 20240.10000.10000.10000.10000.1000304,399
Aug 28, 20240.10500.10500.10000.10000.1000225,987
Aug 27, 20240.10500.10500.10500.10500.1050-
Aug 26, 20240.11000.11000.10500.10500.105045,454
Aug 23, 20240.11000.11000.11000.11000.1100-
Aug 22, 20240.10500.11000.10500.11000.110047,286
Aug 21, 20240.10500.10500.10500.10500.1050103,556
Aug 20, 20240.11000.11000.11000.11000.1100-
Aug 19, 20240.11000.11000.11000.11000.110065,001
Aug 16, 20240.10500.10500.10500.10500.1050-
Aug 15, 20240.10500.10500.10500.10500.105077,421
Aug 14, 20240.10000.10500.10000.10500.105028,922
Aug 13, 20240.11000.11000.11000.11000.1100-
Aug 12, 20240.10000.11000.10000.11000.110068,682
Aug 9, 20240.10000.10500.10000.10500.1050133,593
Aug 8, 20240.10000.10000.09900.09900.099078,550
Aug 7, 20240.10000.10000.10000.10000.1000-
Aug 6, 20240.10000.10000.10000.10000.100058,805
Aug 5, 20240.09500.10500.09500.10000.1000340,025
Aug 2, 20240.11500.11500.11000.11000.1100316,836
Aug 1, 20240.12000.12000.12000.12000.12008,855
Jul 31, 20240.12000.12250.11500.11500.115079,252
Jul 30, 20240.13500.13500.13500.13500.1350-
Jul 29, 20240.12500.13500.12500.13500.135033,943
Jul 26, 20240.12500.12500.12500.12500.125010,000
Jul 25, 20240.12000.12000.12000.12000.120024,098
Jul 24, 20240.12500.12500.12500.12500.125025,386
Jul 23, 20240.12500.12500.12000.12000.120094,614
Jul 22, 20240.13000.13000.12500.12500.125018,015
Jul 19, 20240.12500.12500.12500.12500.125074,562
Jul 18, 20240.13000.13000.13000.13000.1300374,957
Jul 17, 20240.13500.14000.13000.14000.1400128,468
Jul 16, 20240.14000.14000.13500.14000.1400219,286
Jul 15, 20240.14250.14250.14250.14250.1425655
Jul 12, 20240.13000.14000.13000.14000.1400269,232
Jul 11, 20240.13000.13000.13000.13000.1300234,734
Jul 10, 20240.13500.13500.12000.12500.1250171,460
Jul 9, 20240.14500.14500.14500.14500.1450-
Jul 8, 20240.14500.14500.14500.14500.145012,413
Jul 5, 20240.14500.14500.14000.14500.1450120,252
Jul 4, 20240.13000.13000.13000.13000.130043,752
Jul 3, 20240.13500.13500.13500.13500.135082,053
Jul 2, 20240.13500.13500.13500.13500.135094,822
Jul 1, 20240.12500.12500.12500.12500.1250157,897
Jun 28, 20240.13000.13000.12500.12500.1250782,359
Jun 27, 20240.13500.13500.13500.13500.135070,000
Jun 26, 20240.13500.14500.13500.14500.1450109,741
Jun 25, 20240.12500.13000.12500.13000.1300129,500
Jun 24, 20240.13000.13000.12500.12500.125052,860
Jun 21, 20240.13500.14000.13000.13000.1300269,999
Jun 20, 20240.14000.14000.14000.14000.1400198,729
Jun 19, 20240.13500.14000.13500.14000.1400209,360
Jun 18, 20240.13500.13500.13500.13500.135072,760
Jun 17, 20240.13500.13500.13500.13500.135011,042
Jun 14, 20240.14000.14000.14000.14000.140040,000
Jun 13, 20240.14000.14000.13500.13500.135026,976
Jun 12, 20240.14500.14500.14500.14500.1450-
Jun 11, 20240.14000.14500.13000.14500.1450375,953
Jun 7, 20240.14500.14500.14500.14500.145091,903
Jun 6, 20240.15000.15000.14500.15000.1500353,330
Jun 5, 20240.14500.15000.14500.15000.1500556,907
Jun 4, 20240.14500.15000.14500.15000.1500267,660

Related Tickers