Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.985	1.005	0.960	0.995	0.868	1,689,135
2023-09-21	1.020	1.028	0.965	0.990	0.864	5,137,527
2023-09-20	1.040	1.053	1.015	1.015	0.886	2,129,870
2023-09-19	1.030	1.048	1.020	1.045	0.912	2,275,493
2023-09-18	1.015	1.040	1.010	1.030	0.899	1,684,743
2023-09-15	1.025	1.030	1.003	1.020	0.890	2,879,003
2023-09-14	1.015	1.025	1.000	1.005	0.877	1,493,976
2023-09-13	1.005	1.040	1.005	1.025	0.894	923,271
2023-09-12	1.035	1.050	1.005	1.020	0.890	3,237,181
2023-09-11	1.050	1.060	1.030	1.040	0.908	879,597
2023-09-08	1.040	1.048	1.035	1.040	0.908	759,422
2023-09-07	1.065	1.070	1.038	1.040	0.908	1,289,937
2023-09-06	1.045	1.065	1.030	1.065	0.929	2,218,176
2023-09-05	1.035	1.050	1.020	1.020	0.890	504,818
2023-09-04	1.020	1.060	1.015	1.055	0.921	1,903,973
2023-09-01	1.055	1.065	1.025	1.025	0.894	1,468,270
2023-08-31	1.050	1.060	1.048	1.060	0.925	4,747,374
2023-08-30	1.040	1.053	1.025	1.050	0.916	2,555,254
2023-08-29	1.040	1.050	1.025	1.040	0.908	2,692,245
2023-08-28	1.055	1.058	1.020	1.040	0.908	5,178,948
2023-08-25	1.020	1.065	1.020	1.060	0.925	3,894,129
2023-08-24	1.010	1.045	1.000	1.035	0.903	4,715,866
2023-08-23	1.065	1.065	0.975	0.990	0.864	9,187,291
2023-08-22	1.220	1.220	0.995	1.060	0.925	15,693,690
2023-08-21	1.190	1.220	1.188	1.210	1.056	1,769,121
2023-08-18	1.175	1.210	1.170	1.210	1.056	1,979,613
2023-08-17	1.185	1.200	1.145	1.195	1.043	1,466,176
2023-08-16	1.195	1.205	1.185	1.185	1.034	1,359,370
2023-08-15	1.200	1.215	1.190	1.210	1.056	868,096
2023-08-14	1.205	1.215	1.195	1.205	1.051	977,928
2023-08-11	1.215	1.218	1.200	1.200	1.047	881,510
2023-08-10	1.200	1.220	1.185	1.215	1.060	2,785,587
2023-08-09	1.180	1.205	1.180	1.205	1.051	1,495,582
2023-08-08	1.195	1.200	1.175	1.200	1.047	1,788,333
2023-08-07	1.210	1.210	1.180	1.195	1.043	622,737
2023-08-04	1.210	1.218	1.195	1.205	1.051	1,601,005
2023-08-03	1.150	1.210	1.150	1.200	1.047	1,910,952
2023-08-02	1.195	1.203	1.160	1.165	1.017	1,229,698
2023-08-01	1.190	1.210	1.170	1.205	1.051	4,193,357
2023-07-31	1.185	1.200	1.165	1.195	1.043	1,199,610
2023-07-28	1.205	1.205	1.185	1.190	1.038	524,703
2023-07-27	1.190	1.215	1.185	1.200	1.047	2,490,287
2023-07-26	1.185	1.203	1.175	1.190	1.038	687,170
2023-07-25	1.200	1.200	1.165	1.195	1.043	1,043,034
2023-07-24	1.235	1.235	1.173	1.180	1.030	1,057,586
2023-07-21	1.205	1.230	1.195	1.225	1.069	1,268,285
2023-07-20	1.200	1.225	1.195	1.205	1.051	1,494,658
2023-07-19	1.190	1.250	1.170	1.220	1.065	7,594,371
2023-07-18	1.150	1.175	1.140	1.175	1.025	2,512,619
2023-07-17	1.160	1.165	1.143	1.155	1.008	1,506,805
2023-07-14	1.140	1.165	1.130	1.165	1.017	1,502,898
2023-07-13	1.130	1.145	1.115	1.145	0.999	1,316,988
2023-07-12	1.125	1.135	1.100	1.125	0.982	969,415
2023-07-11	1.115	1.125	1.105	1.125	0.982	1,668,481
2023-07-10	1.110	1.130	1.100	1.100	0.960	907,233
2023-07-07	1.110	1.120	1.100	1.110	0.969	1,308,081
2023-07-06	1.130	1.140	1.110	1.135	0.990	2,777,105
2023-07-05	1.135	1.150	1.120	1.135	0.990	3,330,137
2023-07-04	1.105	1.145	1.105	1.135	0.990	3,372,468
2023-07-03	1.030	1.120	1.030	1.110	0.969	6,839,267

← NewerPage 14 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.