Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.210	1.240	1.210	1.235	1.078	1,180,510
2023-03-31	1.230	1.235	1.205	1.215	1.060	1,039,407
2023-03-30	1.165	1.230	1.165	1.220	1.065	2,433,806
2023-03-29	1.165	1.180	1.155	1.155	1.008	833,327
2023-03-28	1.150	1.180	1.150	1.165	1.017	717,745
2023-03-27	1.130	1.175	1.130	1.150	1.003	1,272,806
2023-03-24	1.110	1.150	1.095	1.140	0.995	2,098,549
2023-03-23	1.100	1.100	1.080	1.095	0.956	6,886,305
2023-03-22	1.085	1.105	1.075	1.100	0.960	1,146,633
2023-03-21	1.095	1.105	1.070	1.080	0.942	1,291,244
2023-03-20	1.080	1.110	1.070	1.080	0.942	1,260,278
2023-03-17	1.030	1.105	1.030	1.090	0.951	3,277,887
2023-03-16	1.050	1.060	1.013	1.015	0.886	2,036,422
2023-03-15	1.000	1.070	1.000	1.070	0.934	2,284,100
2023-03-14	1.030	1.030	0.985	0.995	0.868	5,131,869
2023-03-13	1.045	1.055	1.015	1.045	0.912	1,757,216
2023-03-10	1.100	1.100	1.025	1.045	0.912	2,184,016
2023-03-09	1.085	1.125	1.085	1.115	0.973	1,274,956
2023-03-08	1.080	1.095	1.065	1.090	0.951	1,068,576
2023-03-07	1.100	1.115	1.080	1.090	0.951	651,282
2023-03-06	1.085	1.105	1.070	1.105	0.964	1,585,380
2023-03-03	1.105	1.143	1.075	1.085	0.947	1,910,443
2023-03-02	1.055	1.130	1.050	1.125	0.982	8,314,693
2023-03-01	1.050	1.070	1.035	1.055	0.921	2,353,914
2023-02-28	1.100	1.115	1.060	1.060	0.925	2,181,892
2023-02-27	1.100	1.115	1.085	1.095	0.956	1,711,155
2023-02-24	1.160	1.165	1.128	1.140	0.995	1,147,188
2023-02-23	1.170	1.185	1.145	1.165	1.017	977,100
2023-02-22	1.125	1.180	1.110	1.165	1.017	2,125,870
2023-02-21	1.185	1.225	1.113	1.125	0.982	2,532,073
2023-02-20	1.060	1.160	1.050	1.135	0.990	3,207,195
2023-02-17	1.075	1.080	1.045	1.055	0.921	2,230,912
2023-02-16	1.185	1.200	1.090	1.090	0.951	2,804,290
2023-02-15	1.170	1.220	1.170	1.205	1.051	2,292,281
2023-02-14	1.180	1.190	1.165	1.165	1.017	663,716
2023-02-13	1.120	1.193	1.100	1.180	1.030	1,805,338
2023-02-10	1.185	1.188	1.155	1.180	1.030	1,439,601
2023-02-09	1.170	1.193	1.160	1.185	1.034	2,265,181
2023-02-08	1.210	1.220	1.180	1.185	1.034	2,611,773
2023-02-07	1.200	1.230	1.200	1.215	1.060	2,490,560
2023-02-06	1.260	1.260	1.208	1.230	1.073	1,892,160
2023-02-03	1.255	1.275	1.215	1.270	1.108	1,601,770
2023-02-02	1.280	1.300	1.260	1.260	1.099	1,890,554
2023-02-01	1.260	1.290	1.260	1.280	1.117	1,164,710
2023-01-31	1.290	1.290	1.255	1.255	1.095	2,050,904
2023-01-30	1.295	1.320	1.295	1.300	1.134	924,196
2023-01-27	1.310	1.320	1.288	1.310	1.143	961,578
2023-01-25	1.310	1.330	1.300	1.310	1.143	921,315
2023-01-24	1.295	1.310	1.280	1.310	1.143	1,063,751
2023-01-23	1.320	1.330	1.305	1.305	1.139	826,251
2023-01-20	1.325	1.325	1.295	1.310	1.143	1,383,999
2023-01-19	1.310	1.320	1.265	1.300	1.134	1,548,169
2023-01-18	1.300	1.315	1.290	1.310	1.143	775,933
2023-01-17	1.340	1.340	1.295	1.305	1.139	724,851
2023-01-16	1.330	1.350	1.305	1.305	1.139	987,604
2023-01-13	1.325	1.340	1.315	1.330	1.161	731,803
2023-01-12	1.310	1.335	1.310	1.320	1.152	713,135
2023-01-11	1.300	1.330	1.300	1.325	1.156	1,347,453
2023-01-10	1.300	1.315	1.280	1.300	1.134	1,314,589
2023-01-09	1.295	1.300	1.260	1.300	1.134	1,583,066

← NewerPage 16 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.