Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.605	0.635	0.605	0.615	0.537	1,802,188
2022-07-15	0.590	0.605	0.580	0.605	0.528	813,555
2022-07-14	0.590	0.608	0.585	0.590	0.515	1,198,561
2022-07-13	0.600	0.610	0.585	0.590	0.515	1,452,388
2022-07-12	0.640	0.640	0.605	0.605	0.528	1,397,342
2022-07-11	0.645	0.650	0.635	0.650	0.567	851,639
2022-07-08	0.625	0.650	0.620	0.645	0.563	1,473,336
2022-07-07	0.610	0.630	0.608	0.615	0.537	1,223,303
2022-07-06	0.625	0.630	0.600	0.615	0.537	1,905,540
2022-07-05	0.625	0.645	0.620	0.640	0.558	1,121,422
2022-07-04	0.630	0.650	0.630	0.630	0.550	885,096
2022-07-01	0.635	0.660	0.635	0.635	0.554	702,895
2022-06-30	0.655	0.665	0.635	0.655	0.572	2,475,905
2022-06-29	0.650	0.655	0.630	0.650	0.567	1,830,074
2022-06-28	0.640	0.670	0.640	0.670	0.585	1,447,560
2022-06-27	0.655	0.660	0.635	0.655	0.572	1,610,839
2022-06-24	0.630	0.668	0.630	0.660	0.576	1,769,154
2022-06-23	0.600	0.630	0.585	0.625	0.545	3,260,329
2022-06-22	0.600	0.610	0.585	0.595	0.519	2,765,036
2022-06-21	0.600	0.615	0.600	0.600	0.524	2,641,828
2022-06-20	0.630	0.635	0.595	0.610	0.532	2,149,082
2022-06-17	0.630	0.635	0.610	0.620	0.541	3,908,146
2022-06-16	0.655	0.665	0.635	0.640	0.558	2,114,926
2022-06-15	0.675	0.680	0.640	0.650	0.567	3,265,701
2022-06-14	0.705	0.705	0.665	0.670	0.585	3,950,144
2022-06-10	0.735	0.735	0.710	0.720	0.628	1,348,114
2022-06-09	0.715	0.745	0.715	0.740	0.646	1,559,142
2022-06-08	0.780	0.785	0.715	0.715	0.624	4,178,256
2022-06-07	0.735	0.855	0.735	0.765	0.668	12,353,863
2022-06-06	0.670	0.695	0.668	0.695	0.606	1,086,297
2022-06-03	0.655	0.680	0.655	0.680	0.593	3,024,438
2022-06-02	0.650	0.665	0.650	0.665	0.580	871,696
2022-06-01	0.650	0.665	0.645	0.650	0.567	1,130,132
2022-05-31	0.650	0.665	0.640	0.665	0.580	2,102,588
2022-05-30	0.650	0.665	0.640	0.650	0.567	1,467,798
2022-05-27	0.670	0.680	0.650	0.650	0.567	1,648,690
2022-05-26	0.670	0.680	0.660	0.670	0.585	1,264,548
2022-05-25	0.675	0.690	0.665	0.670	0.585	901,860
2022-05-24	0.705	0.720	0.665	0.685	0.598	2,207,709
2022-05-23	0.720	0.725	0.695	0.710	0.620	938,836
2022-05-20	0.705	0.745	0.705	0.720	0.628	1,527,593
2022-05-19	0.710	0.720	0.700	0.700	0.611	2,117,530
2022-05-18	0.700	0.735	0.700	0.725	0.633	3,191,704
2022-05-17	0.675	0.715	0.675	0.710	0.620	1,080,887
2022-05-16	0.690	0.690	0.670	0.685	0.598	724,244
2022-05-13	0.655	0.690	0.655	0.690	0.602	1,318,236
2022-05-12	0.680	0.685	0.655	0.655	0.572	1,239,586
2022-05-11	0.670	0.680	0.645	0.675	0.589	1,287,330
2022-05-10	0.665	0.665	0.630	0.665	0.580	2,639,741
2022-05-09	0.695	0.695	0.650	0.675	0.589	2,053,380
2022-05-06	0.685	0.700	0.678	0.695	0.606	2,190,432
2022-05-05	0.705	0.715	0.695	0.700	0.611	940,109
2022-05-04	0.695	0.700	0.688	0.690	0.602	922,755
2022-05-03	0.700	0.710	0.695	0.700	0.611	831,262
2022-05-02	0.715	0.720	0.695	0.700	0.611	1,068,671
2022-04-29	0.705	0.720	0.705	0.710	0.620	852,913
2022-04-28	0.710	0.720	0.703	0.705	0.615	897,494
2022-04-27	0.710	0.710	0.685	0.700	0.611	2,814,142
2022-04-26	0.730	0.738	0.710	0.710	0.620	2,056,368
2022-04-22	0.740	0.755	0.720	0.755	0.659	1,949,003

← NewerPage 19 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.