Perseus Mining Limited Historical Data - PRU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Perseus Mining Limited (PRU)
Perseus Mining Limited (PRU) Historical

Perseus Mining Limited (PRU)

2.785

0.005

(0.18%)

Closed 24 January 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	0.905797101449	2.76	2.83	2.65	2961976	2.74603444	DE
4	0.265	10.5158730159	2.52	2.83	2.51	2911199	2.65998338	DE
12	-0.065	-2.28070175439	2.85	2.9	2.45	4110830	2.64499643	DE
26	0.105	3.91791044776	2.68	3	2.31	4241018	2.61656872	DE
52	0.995	55.5865921788	1.79	3	1.56	4337214	2.39424697	DE
156	1.255	82.0261437908	1.53	3	1.34	4740059	2.0216459	DE
260	1.665	148.660714286	1.12	3	0.63	5628440	1.65594595	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737609300	2.7799999	-0.04	-1.42	2.79	2.82	2.765	3338592
1737522900	2.82	0.09	3.11	2.7799999	2.83	2.7599999	2907957
1737436500	2.735	0.04	1.67	2.69	2.75	2.65	3197939
1737350100	2.69	-0.04	-1.47	2.74	2.75	2.69	2343766
1737090900	2.73	-0.03	-0.91	2.77	2.77	2.71	4219701
1737004500	2.755	0.04	1.47	2.7599999	2.775	2.74	2140519
1736918100	2.715	0.07	2.45	2.75	2.7599999	2.71	2888793
1736831700	2.65	-0.02	-0.56	2.62	2.66	2.62	5029599
1736745300	2.665	0.02	0.76	2.65	2.675	2.6349999	2681136
1736486100	2.645	0.02	0.76	2.64	2.66	2.61	2725739
1736399700	2.625	0.02	0.77	2.6	2.6549999	2.6	3035550
1736313300	2.605	0.02	0.58	2.61	2.64	2.59	4126461
1736226900	2.59	-0.03	-0.96	2.61	2.63	2.56	4316276
1736140500	2.615	-0.04	-1.32	2.61	2.66	2.595	2377873
1735881300	2.65	0.03	1.15	2.66	2.69	2.625	2113405
1735794900	2.62	0.05	1.95	2.59	2.62	2.565	1823817
1735617660	2.57	-0.02	-0.77	2.55	2.6	2.52	2321429
1735535700	2.59	0.01	0.39	2.58	2.595	2.55	2134968
1735276500	2.58	0.04	1.57	2.52	2.59	2.5099999	2016646
1735014060	2.54	-0.04	-1.36	2.59	2.59	2.52	1659267
1734930900	2.575	-0.01	-0.19	2.6	2.61	2.56	3193760
1734671700	2.58	-0.07	-2.64	2.62	2.65	2.555	10305388
1734585300	2.65	-0.02	-0.75	2.65	2.6549999	2.6	5919477
1734498900	2.67	-0.02	-0.56	2.61	2.695	2.61	4290834
1734412500	2.685	0.02	0.56	2.65	2.71	2.65	2009037
1734326100	2.67	-0.08	-2.91	2.71	2.75	2.67	3437693
1734066900	2.75	-0.05	-1.79	2.75	2.77	2.72	2862715
1733980500	2.8	0.01	0.36	2.9	2.9	2.8	3519751
1733894100	2.79	0.03	1.09	2.7799999	2.81	2.74	3884587
1733807700	2.7599999	0.05	2.03	2.7799999	2.8	2.735	3609300
1733721300	2.705	-0.04	-1.28	2.73	2.74	2.67	3664086
1733462100	2.74	-0.04	-1.44	2.77	2.79	2.74	2988685
1733375700	2.7799999	0.14	5.30	2.7	2.7799999	2.66	4953202
1733289300	2.64	0.05	1.93	2.65	2.66	2.605	2902174
1733202900	2.59	-0.01	-0.19	2.62	2.62	2.56	3749782
1733116500	2.595	-0.05	-1.70	2.65	2.66	2.58	2066285
1732857300	2.64	0.02	0.76	2.65	2.6549999	2.59	1618606
1732770900	2.62	-0.03	-1.13	2.58	2.63	2.58	2271935
1732684500	2.65	0.08	3.11	2.65	2.685	2.6349999	4761131
1732598100	2.57	-0.06	-2.28	2.58	2.637	2.545	4798705
1732511700	2.63	-0.06	-2.23	2.72	2.73	2.605	5552498
1732252500	2.69	0.02	0.75	2.69	2.715	2.69	2501916
1732166100	2.67	0.04	1.52	2.68	2.69	2.609	4546854
1732079700	2.63	0.01	0.38	2.61	2.675	2.61	2989789
1731993300	2.62	0.08	2.95	2.59	2.65	2.585	7293572
1731906900	2.545	0.02	0.99	2.54	2.59	2.52	5964561
1731647700	2.52	0.06	2.44	2.52	2.54	2.5	7593136
1731561300	2.46	-0.04	-1.60	2.52	2.52	2.45	6113633
1731474900	2.5	0.01	0.40	2.52	2.5299999	2.49	8217411
1731388500	2.49	-0.09	-3.49	2.52	2.55	2.47	7397318
1731302100	2.58	0	0.00	2.56	2.6349999	2.54	6307987
1731042900	2.58	0.02	0.58	2.6	2.64	2.575	4764168
1730956500	2.565	-0.18	-6.39	2.64	2.65	2.52	8465314
1730870100	2.74	-0.05	-1.79	2.82	2.82	2.725	3669778
1730783700	2.79	-0.02	-0.71	2.7599999	2.82	2.7599999	5424438
1730697300	2.81	0.01	0.36	2.84	2.84	2.79	5111691
1730438100	2.8	-0.07	-2.27	2.82	2.84	2.773	4829319
1730351700	2.865	-0.02	-0.52	2.85	2.88	2.82	6705945
1730265300	2.88	-0.02	-0.69	2.92	2.95	2.86	6646914
1730178900	2.9	0.07	2.47	2.85	2.91	2.81	4809771
1730092500	2.83	-0.12	-3.90	2.89	2.942	2.82	6525680
1729833300	2.945	0.01	0.51	2.9	2.97	2.89	4015206
1729746900	2.93	-0.05	-1.68	2.89	2.96	2.85	5158834

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions