Perenti Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.050	2.060	2.030	2.040	2.040	1,500,639
2026-10-16	2.000	2.070	1.990	2.050	2.050	2,936,998
2026-10-15	2.070	2.100	1.945	1.960	1.960	2,911,520
2026-10-14	2.120	2.180	2.060	2.100	2.100	1,711,514
2026-10-13	2.170	2.170	2.120	2.120	2.120	1,657,544
2026-10-12	2.210	2.240	2.180	2.200	2.155	1,606,418
2026-10-09	2.220	2.230	2.180	2.210	2.165	1,743,500
2026-10-08	2.200	2.210	2.160	2.200	2.155	1,411,918
2026-10-07	2.270	2.270	2.220	2.240	2.194	750,727
2026-10-06	2.230	2.270	2.230	2.230	2.184	1,376,745
2026-10-05	2.250	2.280	2.230	2.230	2.184	1,071,101
2026-10-02	2.230	2.240	2.190	2.230	2.184	1,358,766
2026-10-01	2.250	2.270	2.200	2.210	2.165	2,119,123
2026-09-30	2.340	2.350	2.270	2.280	2.233	3,629,880
2026-09-29	2.150	2.340	2.130	2.340	2.292	5,044,006
2026-09-28	2.170	2.220	2.150	2.150	2.106	1,279,324
2026-09-25	2.200	2.240	2.185	2.200	2.155	1,378,112
2026-09-24	2.170	2.260	2.150	2.230	2.184	2,463,960
2026-09-23	2.250	2.270	2.230	2.250	2.204	1,557,112
2026-09-22	2.230	2.250	2.195	2.230	2.184	1,206,532
2026-09-21	2.260	2.260	2.200	2.220	2.175	1,624,949
2026-09-18	2.200	2.280	2.200	2.260	2.214	3,859,880
2026-09-17	2.080	2.240	2.070	2.220	2.175	3,471,354
2026-09-16	2.170	2.230	2.165	2.210	2.165	1,757,398
2026-09-15	2.190	2.225	2.160	2.190	2.145	2,235,144
2026-09-14	2.180	2.215	2.160	2.200	2.155	1,427,969
2026-09-11	2.220	2.230	2.140	2.180	2.135	2,516,648
2026-09-10	2.230	2.260	2.210	2.250	2.204	2,050,177
2026-09-09	2.230	2.290	2.225	2.260	2.214	1,409,140
2026-09-08	2.290	2.290	2.240	2.240	2.194	1,252,361
2026-09-07	2.270	2.310	2.260	2.290	2.243	1,374,890
2026-09-04	2.270	2.300	2.250	2.280	2.233	1,583,999
2026-09-03	2.300	2.330	2.270	2.290	2.243	2,317,652
2026-09-02	2.260	2.280	2.210	2.240	2.194	3,322,141
2026-09-01	2.260	2.300	2.260	2.300	2.253	2,111,128
2026-08-31	2.320	2.320	2.240	2.260	2.214	2,148,939
2026-08-28	2.310	2.320	2.270	2.290	2.243	1,899,522
2026-08-27	2.350	2.360	2.270	2.300	2.253	3,154,234
2026-08-26	2.350	2.380	2.320	2.350	2.302	1,723,960
2026-08-25	2.350	2.420	2.260	2.380	2.331	2,385,312
2026-08-24	2.450	2.550	2.280	2.350	2.302	4,913,142
2026-08-21	2.480	2.485	2.420	2.440	2.390	1,988,418
2026-08-20	2.390	2.470	2.365	2.450	2.400	2,560,788
2026-08-19	2.330	2.360	2.250	2.340	2.292	2,663,795
2026-08-18	2.350	2.380	2.270	2.290	2.243	1,317,865
2026-08-17	2.300	2.400	2.300	2.370	2.322	2,966,566
2026-08-14	2.270	2.290	2.230	2.270	2.224	662,479
2026-08-13	2.290	2.310	2.265	2.290	2.243	764,094
2026-08-12	2.290	2.340	2.260	2.290	2.243	1,772,774
2026-08-11	2.400	2.410	2.320	2.330	2.282	1,637,801
2026-08-10	2.370	2.400	2.355	2.390	2.341	1,596,274
2026-08-07	2.310	2.360	2.310	2.350	2.302	1,024,087
2026-08-06	2.290	2.320	2.280	2.310	2.263	1,228,141
2026-08-05	2.230	2.310	2.220	2.280	2.233	1,538,589
2026-08-04	2.120	2.220	2.120	2.200	2.155	1,402,692
2026-08-03	2.120	2.150	2.090	2.120	2.077	1,449,296
2026-07-31	2.130	2.150	2.100	2.120	2.077	1,785,871
2026-07-30	2.100	2.105	2.050	2.060	2.018	1,125,075
2026-07-29	2.220	2.230	2.100	2.120	2.077	1,755,336
2026-07-28	2.140	2.180	2.135	2.160	2.116	900,873

Page 1 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.0450 AUD
2026-03-25	0.0325 AUD
2025-10-15	0.0425 AUD
2025-03-19	0.0300 AUD
2024-10-08	0.0400 AUD
2024-03-25	0.0200 AUD
2021-10-05	0.0200 AUD
2021-03-16	0.0350 AUD
2020-10-02	0.0350 AUD
2020-03-10	0.0350 AUD
2019-10-08	0.0350 AUD
2019-03-12	0.0350 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.