Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.060	1.068	1.023	1.025	0.894	2,497,896
2023-06-29	1.080	1.090	1.055	1.070	0.934	4,385,298
2023-06-28	1.085	1.100	1.070	1.090	0.951	4,419,744
2023-06-27	1.140	1.140	1.060	1.080	0.942	7,810,235
2023-06-26	1.245	1.260	1.130	1.150	1.003	9,609,788
2023-06-23	1.265	1.283	1.258	1.275	1.113	465,443
2023-06-22	1.280	1.280	1.250	1.270	1.108	2,979,212
2023-06-21	1.225	1.295	1.215	1.290	1.126	2,666,360
2023-06-20	1.210	1.235	1.210	1.230	1.073	794,413
2023-06-19	1.235	1.245	1.210	1.210	1.056	917,648
2023-06-16	1.220	1.245	1.210	1.240	1.082	2,012,881
2023-06-15	1.235	1.243	1.205	1.230	1.073	802,156
2023-06-14	1.215	1.250	1.215	1.235	1.078	747,356
2023-06-13	1.200	1.215	1.185	1.205	1.051	1,091,845
2023-06-09	1.190	1.208	1.165	1.195	1.043	28,031,928
2023-06-08	1.185	1.210	1.180	1.190	1.038	1,606,389
2023-06-07	1.230	1.240	1.170	1.180	1.030	2,416,400
2023-06-06	1.210	1.235	1.190	1.220	1.065	2,156,014
2023-06-05	1.140	1.175	1.140	1.170	1.021	1,289,182
2023-06-02	1.115	1.150	1.110	1.150	1.003	1,824,769
2023-06-01	1.150	1.165	1.100	1.110	0.969	2,289,642
2023-05-31	1.145	1.175	1.120	1.175	1.025	2,280,352
2023-05-30	1.140	1.155	1.120	1.145	0.999	1,731,624
2023-05-29	1.150	1.165	1.140	1.145	0.999	1,181,995
2023-05-26	1.150	1.150	1.133	1.145	0.999	826,250
2023-05-25	1.145	1.145	1.125	1.130	0.986	695,432
2023-05-24	1.165	1.180	1.133	1.145	0.999	901,532
2023-05-23	1.165	1.180	1.160	1.175	1.025	1,659,628
2023-05-22	1.160	1.183	1.160	1.175	1.025	669,679
2023-05-19	1.190	1.190	1.145	1.155	1.008	5,470,378
2023-05-18	1.150	1.190	1.150	1.165	1.017	614,755
2023-05-17	1.170	1.175	1.135	1.150	1.003	1,532,106
2023-05-16	1.210	1.230	1.170	1.180	1.030	1,336,745
2023-05-15	1.195	1.225	1.190	1.215	1.060	1,622,077
2023-05-12	1.220	1.220	1.190	1.205	1.051	871,782
2023-05-11	1.235	1.255	1.215	1.220	1.065	1,237,987
2023-05-10	1.240	1.245	1.210	1.245	1.086	557,931
2023-05-09	1.250	1.250	1.215	1.230	1.073	752,341
2023-05-08	1.230	1.268	1.230	1.265	1.104	1,044,500
2023-05-05	1.210	1.240	1.210	1.235	1.078	354,945
2023-05-04	1.230	1.255	1.215	1.215	1.060	501,379
2023-05-03	1.230	1.270	1.230	1.250	1.091	1,155,628
2023-05-02	1.230	1.258	1.220	1.245	1.086	835,979
2023-05-01	1.180	1.290	1.175	1.260	1.099	4,493,883
2023-04-28	1.190	1.215	1.135	1.155	1.008	5,307,391
2023-04-27	1.170	1.210	1.170	1.205	1.051	750,418
2023-04-26	1.190	1.190	1.120	1.160	1.012	2,396,960
2023-04-24	1.245	1.245	1.190	1.195	1.043	790,084
2023-04-21	1.230	1.260	1.225	1.255	1.095	878,125
2023-04-20	1.270	1.270	1.225	1.235	1.078	1,047,312
2023-04-19	1.230	1.290	1.225	1.270	1.108	3,715,403
2023-04-18	1.215	1.230	1.190	1.230	1.073	1,417,856
2023-04-17	1.195	1.230	1.195	1.220	1.065	1,024,787
2023-04-14	1.200	1.218	1.195	1.200	1.047	843,930
2023-04-13	1.205	1.230	1.185	1.200	1.047	1,449,090
2023-04-12	1.225	1.225	1.205	1.215	1.060	480,451
2023-04-11	1.195	1.230	1.175	1.230	1.073	1,038,849
2023-04-06	1.210	1.220	1.180	1.195	1.043	710,186
2023-04-05	1.210	1.240	1.210	1.215	1.060	835,371
2023-04-04	1.230	1.240	1.205	1.215	1.060	819,606

← NewerPage 15 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.