Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.945	0.945	0.920	0.920	0.803	1,503,301
2024-03-12	0.935	0.955	0.930	0.950	0.829	1,665,719
2024-03-11	0.955	0.960	0.925	0.925	0.807	1,344,968
2024-03-08	0.960	0.965	0.940	0.960	0.838	2,489,933
2024-03-07	0.950	0.980	0.950	0.960	0.838	3,641,498
2024-03-06	0.930	0.940	0.920	0.935	0.816	1,758,056
2024-03-05	0.905	0.935	0.893	0.930	0.812	2,623,434
2024-03-04	0.910	0.940	0.895	0.900	0.785	1,547,888
2024-03-01	0.890	0.920	0.890	0.905	0.790	2,460,073
2024-02-29	0.860	0.910	0.860	0.910	0.794	2,625,963
2024-02-28	0.855	0.875	0.850	0.870	0.759	969,546
2024-02-27	0.850	0.868	0.845	0.860	0.750	1,966,386
2024-02-26	0.880	0.888	0.840	0.870	0.759	2,272,027
2024-02-23	0.885	0.900	0.873	0.880	0.768	1,902,627
2024-02-22	0.935	0.935	0.865	0.880	0.768	3,662,083
2024-02-21	0.910	0.965	0.910	0.940	0.820	4,363,566
2024-02-20	0.905	0.935	0.885	0.910	0.794	8,072,315
2024-02-19	0.850	0.868	0.843	0.850	0.742	1,033,652
2024-02-16	0.825	0.850	0.820	0.845	0.737	1,208,603
2024-02-15	0.805	0.830	0.803	0.815	0.711	2,546,892
2024-02-14	0.800	0.808	0.775	0.805	0.702	3,544,409
2024-02-13	0.805	0.815	0.800	0.810	0.707	998,580
2024-02-12	0.820	0.820	0.795	0.805	0.702	1,655,766
2024-02-09	0.825	0.825	0.810	0.815	0.711	1,287,658
2024-02-08	0.825	0.825	0.810	0.820	0.716	1,540,896
2024-02-07	0.770	0.820	0.770	0.820	0.716	3,152,733
2024-02-06	0.790	0.790	0.765	0.770	0.672	3,061,849
2024-02-05	0.815	0.815	0.780	0.790	0.689	3,236,973
2024-02-02	0.825	0.825	0.800	0.815	0.711	3,500,885
2024-02-01	0.815	0.845	0.810	0.820	0.716	5,833,662
2024-01-31	0.865	0.865	0.790	0.815	0.711	7,643,974
2024-01-30	0.865	0.868	0.855	0.855	0.746	1,457,258
2024-01-29	0.870	0.890	0.855	0.865	0.755	2,072,352
2024-01-25	0.885	0.890	0.865	0.875	0.764	2,007,542
2024-01-24	0.880	0.885	0.870	0.875	0.764	1,075,908
2024-01-23	0.860	0.880	0.845	0.870	0.759	4,140,913
2024-01-22	0.905	0.905	0.865	0.865	0.755	2,101,404
2024-01-19	0.930	0.940	0.905	0.910	0.794	1,246,759
2024-01-18	0.915	0.940	0.890	0.935	0.816	2,262,950
2024-01-17	0.930	0.933	0.900	0.900	0.785	2,702,372
2024-01-16	0.950	0.955	0.930	0.940	0.820	2,253,314
2024-01-15	0.970	0.970	0.943	0.948	0.827	531,755
2024-01-12	0.965	0.975	0.960	0.965	0.842	1,151,407
2024-01-11	0.980	0.980	0.960	0.960	0.838	783,928
2024-01-10	0.990	0.990	0.963	0.975	0.851	2,157,497
2024-01-09	0.990	0.990	0.970	0.985	0.860	1,041,920
2024-01-08	0.985	0.993	0.970	0.975	0.851	1,426,472
2024-01-05	1.010	1.010	0.985	0.985	0.860	2,460,199
2024-01-04	1.025	1.035	1.005	1.010	0.881	1,422,566
2024-01-03	1.030	1.040	1.025	1.035	0.903	1,271,902
2024-01-02	1.040	1.050	1.025	1.045	0.912	553,233
2023-12-29	1.045	1.048	1.023	1.040	0.908	1,618,120
2023-12-28	1.050	1.065	1.035	1.045	0.912	1,227,481
2023-12-27	1.025	1.055	1.015	1.045	0.912	1,139,104
2023-12-22	1.030	1.040	1.015	1.020	0.890	4,856,511
2023-12-21	1.020	1.045	1.020	1.035	0.903	1,143,045
2023-12-20	0.980	1.060	0.980	1.030	0.899	3,685,637
2023-12-19	0.990	0.990	0.960	0.980	0.855	4,623,198
2023-12-18	1.030	1.030	0.980	0.995	0.868	4,692,381
2023-12-15	1.020	1.045	1.020	1.030	0.899	8,290,404

← NewerPage 12 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.