Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.010	1.013	0.995	1.005	0.895	1,638,317
2024-06-07	1.035	1.035	1.010	1.015	0.904	1,064,179
2024-06-06	1.010	1.035	1.005	1.030	0.918	3,625,595
2024-06-05	1.010	1.010	0.995	1.005	0.895	856,449
2024-06-04	1.010	1.020	1.000	1.010	0.900	2,021,528
2024-06-03	1.010	1.030	1.010	1.010	0.900	1,319,866
2024-05-31	1.010	1.015	0.990	1.005	0.895	2,972,543
2024-05-30	0.990	1.005	0.990	1.000	0.891	982,890
2024-05-29	1.010	1.015	1.000	1.000	0.891	2,330,342
2024-05-28	1.025	1.050	1.010	1.010	0.900	1,590,305
2024-05-27	1.010	1.025	1.000	1.020	0.909	1,379,732
2024-05-24	1.000	1.020	1.000	1.015	0.904	1,067,293
2024-05-23	0.990	1.015	0.988	1.015	0.904	912,915
2024-05-22	1.000	1.020	0.995	1.000	0.891	1,677,253
2024-05-21	1.000	1.005	0.990	1.000	0.891	1,660,946
2024-05-20	0.980	1.010	0.980	1.005	0.895	1,645,282
2024-05-17	0.975	0.985	0.970	0.985	0.878	669,725
2024-05-16	0.985	0.990	0.968	0.970	0.864	1,035,675
2024-05-15	0.970	0.985	0.970	0.980	0.873	557,850
2024-05-14	0.980	0.985	0.965	0.975	0.869	922,204
2024-05-13	0.965	0.990	0.965	0.980	0.873	1,051,089
2024-05-10	0.955	0.965	0.955	0.965	0.860	441,680
2024-05-09	0.940	0.968	0.940	0.960	0.855	2,314,558
2024-05-08	0.945	0.950	0.940	0.945	0.842	885,084
2024-05-07	0.950	0.955	0.940	0.940	0.838	1,080,058
2024-05-06	0.940	0.955	0.930	0.945	0.842	1,378,171
2024-05-03	0.940	0.950	0.930	0.935	0.833	759,373
2024-05-02	0.955	0.960	0.935	0.940	0.838	1,045,560
2024-05-01	0.950	0.963	0.948	0.950	0.846	1,687,134
2024-04-30	0.945	0.960	0.940	0.955	0.851	2,246,842
2024-04-29	0.950	0.960	0.930	0.950	0.846	2,264,203
2024-04-26	0.940	0.955	0.930	0.950	0.846	2,326,656
2024-04-24	0.915	0.950	0.895	0.940	0.838	4,196,472
2024-04-23	0.915	0.925	0.905	0.920	0.820	1,941,912
2024-04-22	0.905	0.925	0.903	0.910	0.811	1,531,886
2024-04-19	0.915	0.918	0.890	0.895	0.797	1,696,039
2024-04-18	0.900	0.928	0.900	0.925	0.824	2,242,152
2024-04-17	0.900	0.910	0.885	0.900	0.802	1,286,613
2024-04-16	0.930	0.935	0.890	0.895	0.797	2,655,853
2024-04-15	0.945	0.948	0.930	0.945	0.842	1,473,429
2024-04-12	0.955	0.960	0.945	0.950	0.846	1,137,674
2024-04-11	0.950	0.960	0.945	0.955	0.851	2,294,537
2024-04-10	0.965	0.968	0.950	0.950	0.846	1,391,352
2024-04-09	0.955	0.973	0.955	0.965	0.860	1,310,534
2024-04-08	0.970	0.975	0.955	0.955	0.851	1,666,738
2024-04-05	0.965	0.975	0.955	0.970	0.864	2,885,753
2024-04-04	0.950	0.980	0.943	0.975	0.869	3,069,033
2024-04-03	0.965	0.980	0.950	0.950	0.846	2,584,294
2024-04-02	0.980	0.988	0.965	0.970	0.864	1,794,386
2024-03-28	0.970	0.985	0.965	0.980	0.873	2,224,569
2024-03-27	0.960	0.970	0.945	0.960	0.855	2,095,007
2024-03-26	0.950	0.975	0.950	0.965	0.860	4,527,013
2024-03-25	0.970	0.975	0.945	0.950	0.846	1,323,774
2024-03-22	1.000	1.000	0.965	0.970	0.846	2,093,491
2024-03-21	0.990	1.010	0.980	1.005	0.877	2,884,117
2024-03-20	0.990	0.990	0.940	0.990	0.864	4,044,772
2024-03-19	0.930	0.985	0.930	0.985	0.860	3,767,152
2024-03-18	0.930	0.945	0.920	0.925	0.807	1,977,362
2024-03-15	0.940	0.945	0.915	0.945	0.825	5,435,310
2024-03-14	0.925	0.940	0.920	0.940	0.820	1,681,509

← NewerPage 11 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.