Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.950	0.995	0.945	0.990	0.864	6,202,478
2022-10-10	0.930	0.950	0.925	0.940	0.820	2,566,220
2022-10-07	0.940	0.955	0.935	0.940	0.820	1,668,639
2022-10-06	0.940	0.960	0.940	0.950	0.829	1,710,330
2022-10-05	0.950	0.960	0.943	0.955	0.833	2,982,096
2022-10-04	0.910	0.960	0.905	0.950	0.829	2,627,159
2022-10-03	0.895	0.925	0.895	0.910	0.794	1,199,736
2022-09-30	0.885	0.938	0.885	0.925	0.807	1,835,830
2022-09-29	0.950	0.955	0.910	0.910	0.794	1,848,021
2022-09-28	0.915	0.940	0.905	0.940	0.820	2,270,419
2022-09-27	0.900	0.920	0.895	0.920	0.803	2,876,330
2022-09-26	0.935	0.945	0.875	0.900	0.785	2,262,528
2022-09-23	0.950	0.975	0.940	0.950	0.829	3,275,199
2022-09-21	0.935	0.965	0.930	0.945	0.825	4,073,300
2022-09-20	0.950	0.985	0.945	0.950	0.829	4,139,660
2022-09-19	0.950	0.955	0.930	0.930	0.812	4,281,415
2022-09-16	0.940	0.960	0.930	0.960	0.838	4,652,654
2022-09-15	0.945	0.965	0.925	0.950	0.829	11,553,022
2022-09-14	0.900	0.950	0.900	0.940	0.820	3,873,982
2022-09-13	0.910	0.970	0.910	0.960	0.838	8,790,636
2022-09-12	0.915	0.940	0.895	0.910	0.794	5,945,415
2022-09-09	0.870	0.905	0.860	0.895	0.781	7,050,170
2022-09-08	0.820	0.865	0.815	0.865	0.755	5,057,061
2022-09-07	0.820	0.820	0.800	0.805	0.702	2,251,182
2022-09-06	0.780	0.830	0.780	0.820	0.716	2,055,154
2022-09-05	0.800	0.800	0.783	0.800	0.698	1,561,747
2022-09-02	0.775	0.805	0.775	0.800	0.698	1,943,431
2022-09-01	0.775	0.805	0.770	0.795	0.694	2,446,594
2022-08-31	0.750	0.785	0.750	0.780	0.681	5,500,968
2022-08-30	0.735	0.750	0.730	0.750	0.654	1,224,134
2022-08-29	0.730	0.735	0.720	0.735	0.641	1,058,370
2022-08-26	0.720	0.750	0.720	0.740	0.646	2,497,206
2022-08-25	0.740	0.755	0.735	0.740	0.646	2,813,517
2022-08-24	0.715	0.745	0.705	0.735	0.641	2,161,756
2022-08-23	0.695	0.748	0.690	0.715	0.624	4,305,947
2022-08-22	0.705	0.708	0.688	0.700	0.611	1,117,770
2022-08-19	0.705	0.710	0.683	0.705	0.615	1,246,449
2022-08-18	0.700	0.720	0.700	0.710	0.620	519,993
2022-08-17	0.700	0.720	0.700	0.710	0.620	874,445
2022-08-16	0.710	0.718	0.700	0.710	0.620	1,099,680
2022-08-15	0.745	0.750	0.720	0.720	0.628	1,142,013
2022-08-12	0.720	0.750	0.720	0.745	0.650	1,756,442
2022-08-11	0.705	0.725	0.705	0.720	0.628	2,032,555
2022-08-10	0.700	0.720	0.695	0.700	0.611	1,575,126
2022-08-09	0.670	0.710	0.670	0.690	0.602	1,050,898
2022-08-08	0.650	0.680	0.650	0.675	0.589	744,211
2022-08-05	0.645	0.665	0.645	0.660	0.576	1,068,191
2022-08-04	0.615	0.645	0.610	0.645	0.563	4,744,527
2022-08-03	0.605	0.615	0.585	0.610	0.532	1,266,384
2022-08-02	0.605	0.615	0.595	0.605	0.528	1,627,917
2022-08-01	0.575	0.623	0.575	0.605	0.528	2,805,344
2022-07-29	0.580	0.595	0.565	0.575	0.502	3,749,633
2022-07-28	0.580	0.588	0.560	0.575	0.502	4,270,717
2022-07-27	0.595	0.595	0.570	0.575	0.502	2,910,953
2022-07-26	0.605	0.613	0.595	0.595	0.519	1,429,307
2022-07-25	0.610	0.615	0.600	0.615	0.537	772,042
2022-07-22	0.620	0.620	0.605	0.610	0.532	4,274,045
2022-07-21	0.610	0.630	0.610	0.620	0.541	1,214,098
2022-07-20	0.605	0.625	0.605	0.625	0.545	1,504,009
2022-07-19	0.610	0.620	0.600	0.600	0.524	800,746

← NewerPage 18 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.