Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.025	1.035	1.015	1.025	0.913	1,113,505
2024-09-02	1.030	1.040	1.020	1.020	0.909	1,129,485
2024-08-30	1.025	1.045	1.025	1.035	0.922	2,931,347
2024-08-29	1.010	1.030	1.005	1.030	0.918	2,437,516
2024-08-28	1.010	1.020	0.995	1.010	0.900	1,796,608
2024-08-27	0.985	1.040	0.985	1.010	0.900	3,319,216
2024-08-26	0.985	0.993	0.975	0.985	0.878	3,908,498
2024-08-23	0.980	0.990	0.965	0.980	0.873	2,906,249
2024-08-22	1.005	1.013	0.980	0.980	0.873	2,916,785
2024-08-21	0.985	1.013	0.963	1.005	0.895	4,396,237
2024-08-20	1.040	1.045	0.938	1.000	0.891	4,781,544
2024-08-19	1.015	1.025	1.010	1.020	0.909	1,027,493
2024-08-16	0.980	1.020	0.980	1.020	0.909	2,996,525
2024-08-15	0.965	0.970	0.940	0.965	0.860	2,920,647
2024-08-14	0.975	0.985	0.960	0.960	0.855	1,511,206
2024-08-13	0.965	0.975	0.945	0.970	0.864	2,328,150
2024-08-12	0.985	0.985	0.960	0.970	0.864	1,529,368
2024-08-09	0.980	0.998	0.965	0.980	0.873	2,438,182
2024-08-08	0.975	0.975	0.955	0.965	0.860	1,385,846
2024-08-07	0.975	0.988	0.965	0.980	0.873	1,408,482
2024-08-06	0.975	0.995	0.970	0.975	0.869	3,732,925
2024-08-05	1.030	1.030	0.980	0.980	0.873	2,438,843
2024-08-02	1.030	1.045	1.015	1.035	0.922	2,912,885
2024-08-01	1.050	1.050	1.035	1.040	0.927	1,509,772
2024-07-31	1.050	1.050	1.035	1.050	0.936	1,437,613
2024-07-30	1.060	1.060	1.035	1.045	0.931	1,801,140
2024-07-29	1.055	1.068	1.045	1.055	0.940	2,386,936
2024-07-26	1.040	1.055	1.035	1.045	0.931	3,668,725
2024-07-25	1.025	1.040	1.020	1.035	0.922	4,043,919
2024-07-24	1.030	1.055	1.010	1.055	0.940	4,390,709
2024-07-23	1.020	1.028	1.005	1.020	0.909	3,253,158
2024-07-22	1.015	1.068	1.010	1.020	0.909	13,982,091
2024-07-19	0.955	0.965	0.940	0.965	0.860	1,868,658
2024-07-18	0.980	0.990	0.955	0.955	0.851	1,847,406
2024-07-17	0.970	1.000	0.968	0.985	0.878	3,264,189
2024-07-16	0.985	0.985	0.958	0.960	0.855	1,616,629
2024-07-15	0.990	1.000	0.985	0.985	0.878	1,084,133
2024-07-12	0.990	0.998	0.985	0.995	0.887	1,573,237
2024-07-11	0.995	1.003	0.985	0.990	0.882	1,231,781
2024-07-10	0.995	1.000	0.980	0.990	0.882	1,189,322
2024-07-09	1.005	1.020	1.000	1.000	0.891	1,037,937
2024-07-08	1.030	1.030	1.000	1.010	0.900	2,056,526
2024-07-05	1.030	1.045	1.023	1.035	0.922	1,586,825
2024-07-04	1.020	1.040	1.018	1.035	0.922	1,574,654
2024-07-03	1.010	1.025	1.000	1.015	0.904	1,043,362
2024-07-02	1.010	1.015	1.000	1.010	0.900	1,039,741
2024-07-01	0.990	1.020	0.990	1.015	0.904	851,255
2024-06-28	1.000	1.025	0.980	1.000	0.891	3,088,170
2024-06-27	0.985	1.005	0.975	1.000	0.891	2,332,519
2024-06-26	0.985	0.998	0.965	0.990	0.882	3,560,116
2024-06-25	1.000	1.025	0.985	0.985	0.878	2,136,686
2024-06-24	0.995	1.010	0.995	1.005	0.895	1,965,258
2024-06-21	0.995	1.005	0.980	0.990	0.882	5,405,082
2024-06-20	0.955	1.000	0.953	1.000	0.891	1,687,470
2024-06-19	0.935	0.960	0.935	0.960	0.855	1,581,501
2024-06-18	0.950	0.955	0.940	0.945	0.842	1,639,869
2024-06-17	0.955	0.965	0.945	0.960	0.855	1,654,782
2024-06-14	0.980	0.985	0.955	0.955	0.851	1,399,659
2024-06-13	1.000	1.005	0.985	0.985	0.878	1,411,243
2024-06-12	1.005	1.005	0.975	0.990	0.882	1,083,830

← NewerPage 10 of 22 · 1,265 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.