U.S. markets closed

Peregrine Gold Limited (PGD.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.2100+0.0100 (+5.00%)
Al cierre: 12:12PM AEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.21000.21000.21000.21000.21004,772
27 jun 20240.21000.23000.20000.20000.200080,571
26 jun 20240.21000.21000.19000.19500.1950205,776
25 jun 20240.23000.23000.23000.23000.23004,020
24 jun 20240.22500.23000.20500.23000.230031,176
21 jun 20240.20500.23000.20000.23000.230010,546
20 jun 20240.20000.22500.20000.22500.225052,926
19 jun 20240.20500.21000.20000.20000.2000135,031
18 jun 20240.22000.22000.20000.20500.2050226,455
17 jun 20240.22500.22500.22000.22000.220037,748
14 jun 20240.22000.22000.22000.22000.2200-
13 jun 20240.23500.24500.21500.22000.220078,218
12 jun 20240.23500.23500.21500.21500.2150118,270
11 jun 20240.23500.23500.21500.21500.2150243,396
07 jun 20240.25000.25000.25000.25000.250020
06 jun 20240.26500.26500.24000.25000.2500225,200
05 jun 20240.26500.26500.26500.26500.2650609
04 jun 20240.29000.29000.26500.27500.2750152,015
03 jun 20240.27500.29500.27000.29500.295092,378
31 may 20240.27000.27500.27000.27500.275024,799
30 may 20240.27000.27000.27000.27000.270038,633
29 may 20240.26500.28000.26500.28000.280029,678
28 may 20240.29000.29000.28000.29000.290019,436
27 may 20240.29000.29000.26500.29000.29004,731
24 may 20240.27000.29000.27000.29000.290060,934
23 may 20240.27000.28000.27000.28000.280045,545
22 may 20240.27000.27500.26500.27500.275072,045
21 may 20240.29000.29000.27500.27500.275036,418
20 may 20240.28000.29500.28000.29000.290046,847
17 may 20240.31000.31000.27500.27500.2750126,808
16 may 20240.26000.32000.26000.29000.2900388,377
15 may 20240.24000.26000.24000.25000.2500247,156
14 may 20240.24000.24000.24000.24000.24002,500
13 may 20240.23000.23500.22000.22000.2200146,784
10 may 20240.23000.23000.23000.23000.230024,000
09 may 20240.22000.23000.21500.23000.230026,810
08 may 20240.22000.22000.21500.22000.220085,418
07 may 20240.22000.22000.22000.22000.22001,500
06 may 20240.22750.23000.22000.22000.22004,330
03 may 20240.23000.23000.22500.22500.22502,036
02 may 20240.23500.23500.23000.23000.230015,000
01 may 20240.22500.24000.22500.24000.24008,182
30 abr 20240.24000.24000.22000.23000.230099,987
29 abr 20240.23500.24000.23500.24000.240059,905
26 abr 20240.22500.22500.22500.22500.225010,015
24 abr 20240.22500.22500.22500.22500.2250-
23 abr 20240.22500.22500.22500.22500.225016,824
22 abr 20240.23000.24000.22000.24000.2400104,658
19 abr 20240.22000.23000.21500.23000.230030,273
18 abr 20240.21500.21500.21500.21500.2150579
17 abr 20240.22000.22500.22000.22500.225015,100
16 abr 20240.22000.22000.21500.21500.215024,500
15 abr 20240.22000.23500.22000.22000.2200120,122
12 abr 20240.21500.22000.21000.22000.220052,176
11 abr 20240.22500.22500.21500.22000.2200203,092
10 abr 20240.23000.23500.22500.22500.225086,037
09 abr 20240.23500.24000.23250.24000.240031,485
08 abr 20240.24000.24000.24000.24000.240030,000
05 abr 20240.22500.23500.22500.23500.23504,472
04 abr 20240.23000.23500.22000.23500.235077,787
03 abr 20240.22500.22500.21500.22000.2200111,183
02 abr 20240.22500.22500.21000.22500.225087,442
28 mar 20240.21500.23000.21500.23000.230076,753
27 mar 20240.21000.21000.21000.21000.2100-
26 mar 20240.21000.21000.21000.21000.21005,000
25 mar 20240.20000.20000.19500.19500.1950118,610
22 mar 20240.21000.22000.21000.22000.22007,355
21 mar 20240.22000.22000.21000.21000.21005,640
20 mar 20240.24000.24000.20500.22000.220016,896
19 mar 20240.22500.23000.20500.23000.230057,060
18 mar 20240.22500.22500.22500.22500.2250202
15 mar 20240.22500.22500.22500.22500.225013,623
14 mar 20240.23000.23000.23000.23000.23001,800
13 mar 20240.25000.25000.25000.25000.250031,296
12 mar 20240.24000.26000.24000.26000.260089,798
11 mar 20240.22000.23500.22000.23500.235039,897
08 mar 20240.22000.22000.22000.22000.220016,868
07 mar 20240.21000.21500.21000.21500.2150149,446
06 mar 20240.22500.22500.20750.21000.2100158,683
05 mar 20240.23500.23500.21500.21500.215022,000
04 mar 20240.23500.24000.23000.24000.240038,535
01 mar 20240.23000.23500.23000.23500.235015,425
29 feb 20240.22500.23500.22500.23000.230054,349
28 feb 20240.23000.23000.22000.22000.220096,409
27 feb 20240.24500.24500.23000.23000.230067,684
26 feb 20240.23500.23500.23500.23500.2350-
23 feb 20240.23500.23500.23500.23500.235039,324
22 feb 20240.27000.27000.27000.27000.2700-
21 feb 20240.24500.27000.24500.27000.27008,462
20 feb 20240.24500.24500.24500.24500.245036,970
19 feb 20240.26500.26500.25000.25000.250025,020
16 feb 20240.25000.26500.24500.26500.2650119,245
15 feb 20240.25500.25500.25000.25000.250016,756
14 feb 20240.28000.28000.26000.26000.260020,267
13 feb 20240.26500.26500.26000.26000.260016,153
12 feb 20240.26000.26500.26000.26000.260015,158
09 feb 20240.26000.26000.26000.26000.26009,023
08 feb 20240.27500.27500.26500.27000.270099,698
07 feb 20240.27000.27500.27000.27000.270070,934
06 feb 20240.29000.29000.28000.29000.2900113,293
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...