Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.300	1.303	1.275	1.290	1.126	1,296,251
2023-01-05	1.260	1.300	1.260	1.290	1.126	1,006,265
2023-01-04	1.250	1.290	1.245	1.285	1.121	968,687
2023-01-03	1.300	1.310	1.245	1.260	1.099	1,127,783
2022-12-30	1.340	1.340	1.315	1.315	1.147	1,095,912
2022-12-29	1.340	1.343	1.320	1.330	1.161	2,068,094
2022-12-28	1.320	1.345	1.310	1.345	1.174	1,993,494
2022-12-23	1.280	1.310	1.275	1.310	1.143	1,313,979
2022-12-22	1.285	1.310	1.280	1.310	1.143	4,267,753
2022-12-21	1.250	1.295	1.250	1.290	1.126	2,652,866
2022-12-20	1.200	1.250	1.195	1.250	1.091	3,254,962
2022-12-19	1.130	1.200	1.125	1.200	1.047	4,927,309
2022-12-16	1.040	1.090	1.015	1.085	0.947	2,335,496
2022-12-15	1.130	1.130	1.050	1.065	0.929	2,221,392
2022-12-14	1.110	1.115	1.075	1.110	0.969	1,490,239
2022-12-13	1.080	1.110	1.080	1.110	0.969	1,052,742
2022-12-12	1.160	1.160	1.095	1.095	0.956	1,512,004
2022-12-09	1.140	1.160	1.128	1.160	1.012	807,821
2022-12-08	1.125	1.150	1.105	1.150	1.003	1,873,691
2022-12-07	1.120	1.125	1.115	1.120	0.977	1,029,732
2022-12-06	1.125	1.138	1.120	1.125	0.982	1,681,429
2022-12-05	1.120	1.128	1.108	1.125	0.982	992,183
2022-12-02	1.115	1.130	1.105	1.110	0.969	756,067
2022-12-01	1.100	1.120	1.100	1.110	0.969	1,772,113
2022-11-30	1.080	1.100	1.065	1.100	0.960	2,291,149
2022-11-29	1.045	1.080	1.045	1.080	0.942	867,087
2022-11-28	1.070	1.070	1.040	1.055	0.921	925,017
2022-11-25	1.065	1.080	1.060	1.070	0.934	1,183,929
2022-11-24	1.070	1.070	1.045	1.060	0.925	707,893
2022-11-23	1.060	1.080	1.045	1.065	0.929	1,066,708
2022-11-22	1.050	1.060	1.035	1.055	0.921	755,672
2022-11-21	1.070	1.075	1.030	1.045	0.912	1,106,691
2022-11-18	1.075	1.080	1.045	1.075	0.938	1,397,954
2022-11-17	1.080	1.095	1.060	1.070	0.934	625,231
2022-11-16	1.080	1.100	1.070	1.080	0.942	1,587,415
2022-11-15	1.090	1.105	1.060	1.080	0.942	1,874,613
2022-11-14	1.080	1.130	1.070	1.085	0.947	5,925,980
2022-11-11	1.040	1.050	1.025	1.040	0.908	1,622,943
2022-11-10	1.040	1.045	0.990	1.010	0.881	2,029,226
2022-11-09	1.005	1.045	1.005	1.025	0.894	3,935,908
2022-11-08	0.990	1.025	0.985	1.005	0.877	3,619,530
2022-11-07	0.970	0.995	0.970	0.995	0.868	2,031,639
2022-11-04	0.960	0.970	0.955	0.970	0.846	964,714
2022-11-03	0.960	0.975	0.955	0.960	0.838	669,024
2022-11-02	0.975	0.980	0.968	0.980	0.855	1,578,253
2022-11-01	0.945	0.975	0.945	0.970	0.846	991,897
2022-10-31	0.960	0.965	0.945	0.960	0.838	828,964
2022-10-28	0.950	0.975	0.950	0.950	0.829	650,167
2022-10-27	0.960	0.980	0.960	0.975	0.851	539,225
2022-10-26	0.980	1.000	0.960	0.960	0.838	1,270,679
2022-10-25	0.975	0.995	0.975	0.985	0.860	558,631
2022-10-24	1.000	1.003	0.980	0.985	0.860	756,091
2022-10-21	0.985	0.995	0.960	0.985	0.860	1,971,702
2022-10-20	0.980	0.995	0.955	0.970	0.846	1,087,733
2022-10-19	0.985	1.000	0.960	0.990	0.864	1,508,363
2022-10-18	0.950	0.980	0.950	0.980	0.855	1,313,974
2022-10-17	0.990	0.990	0.948	0.965	0.842	1,348,278
2022-10-14	0.970	1.020	0.960	1.005	0.877	2,143,271
2022-10-13	0.995	0.998	0.980	0.985	0.860	1,329,376
2022-10-12	1.000	1.000	0.975	0.980	0.855	3,312,459

← NewerPage 17 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.