Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.020	1.045	1.020	1.030	0.899	8,290,404
2023-12-14	1.030	1.033	1.010	1.020	0.890	1,895,423
2023-12-13	1.025	1.035	1.015	1.020	0.890	1,384,753
2023-12-12	1.045	1.050	1.005	1.025	0.894	6,608,494
2023-12-11	1.100	1.150	0.993	1.045	0.912	7,437,058
2023-12-08	1.110	1.125	1.095	1.105	0.964	1,403,303
2023-12-07	1.135	1.150	1.093	1.110	0.969	1,811,948
2023-12-06	1.120	1.160	1.120	1.135	0.990	2,894,190
2023-12-05	1.115	1.140	1.100	1.135	0.990	2,119,718
2023-12-04	1.125	1.130	1.103	1.115	0.973	1,180,246
2023-12-01	1.060	1.125	1.048	1.120	0.977	3,403,618
2023-11-30	1.038	1.050	1.025	1.050	0.916	5,937,860
2023-11-29	1.045	1.053	1.035	1.045	0.912	2,495,886
2023-11-28	1.000	1.065	0.995	1.050	0.916	4,256,941
2023-11-27	1.020	1.020	0.990	0.990	0.864	1,645,023
2023-11-24	1.035	1.043	1.020	1.020	0.890	1,429,207
2023-11-23	1.040	1.045	1.025	1.040	0.908	1,386,421
2023-11-22	1.025	1.050	1.018	1.045	0.912	2,169,776
2023-11-21	1.020	1.035	1.010	1.025	0.894	3,290,202
2023-11-20	1.010	1.035	0.995	1.020	0.890	2,285,074
2023-11-17	0.990	1.025	0.975	1.010	0.881	2,798,648
2023-11-16	1.045	1.045	0.975	0.985	0.860	6,177,729
2023-11-15	1.050	1.065	1.040	1.045	0.912	1,592,962
2023-11-14	1.035	1.045	1.028	1.040	0.908	1,467,048
2023-11-13	1.040	1.045	1.025	1.025	0.894	1,397,985
2023-11-10	1.055	1.055	1.023	1.030	0.899	12,456,926
2023-11-09	1.055	1.078	1.050	1.065	0.929	3,806,229
2023-11-08	1.080	1.090	1.055	1.060	0.925	2,560,205
2023-11-07	1.075	1.090	1.065	1.080	0.942	1,032,929
2023-11-06	1.100	1.110	1.070	1.070	0.934	2,155,328
2023-11-03	1.070	1.105	1.070	1.095	0.956	3,573,612
2023-11-02	1.060	1.088	1.055	1.070	0.934	2,680,648
2023-11-01	1.060	1.068	1.043	1.065	0.929	2,578,291
2023-10-31	1.050	1.065	1.045	1.065	0.929	3,692,660
2023-10-30	1.050	1.078	1.048	1.060	0.925	2,294,240
2023-10-27	1.045	1.065	1.040	1.050	0.916	3,009,766
2023-10-26	1.040	1.050	1.035	1.035	0.903	1,945,516
2023-10-25	1.060	1.060	1.025	1.050	0.916	1,267,683
2023-10-24	1.045	1.065	1.040	1.050	0.916	1,286,250
2023-10-23	1.060	1.063	1.035	1.060	0.925	1,465,784
2023-10-20	1.040	1.060	1.030	1.060	0.925	1,750,116
2023-10-19	1.055	1.055	1.025	1.040	0.908	2,148,554
2023-10-18	1.055	1.070	1.025	1.060	0.925	2,721,642
2023-10-17	1.060	1.065	1.040	1.060	0.925	2,818,263
2023-10-16	1.050	1.065	1.040	1.065	0.929	1,680,915
2023-10-13	1.030	1.070	1.020	1.045	0.912	2,940,434
2023-10-12	1.050	1.070	1.000	1.030	0.899	19,061,082
2023-10-11	1.035	1.073	1.033	1.070	0.934	6,733,248
2023-10-10	1.005	1.050	1.000	1.035	0.903	9,035,048
2023-10-09	1.005	1.025	0.990	1.000	0.873	2,782,727
2023-10-06	1.040	1.040	0.990	1.000	0.873	2,507,578
2023-10-05	1.045	1.045	1.010	1.030	0.899	1,014,920
2023-10-04	1.055	1.065	1.025	1.035	0.903	1,552,376
2023-10-03	1.100	1.103	1.065	1.070	0.934	2,444,196
2023-10-02	1.090	1.115	1.083	1.110	0.969	2,053,406
2023-09-29	1.065	1.085	1.060	1.080	0.942	2,119,128
2023-09-28	1.040	1.073	1.035	1.060	0.925	1,402,392
2023-09-27	1.030	1.080	1.030	1.055	0.921	17,236,211
2023-09-26	1.005	1.060	0.998	1.040	0.908	6,111,116
2023-09-25	0.985	1.005	0.970	0.995	0.868	2,766,474

← NewerPage 13 of 22 · 1,270 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.