Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.160	2.210	2.140	2.200	2.155	1,018,518
2026-07-24	2.200	2.200	2.100	2.140	2.096	2,139,790
2026-07-23	2.210	2.250	2.200	2.200	2.155	2,179,760
2026-07-22	2.150	2.180	2.125	2.160	2.116	1,124,260
2026-07-21	2.110	2.155	2.105	2.140	2.096	2,862,667
2026-07-20	2.090	2.140	2.070	2.120	2.077	1,118,312
2026-07-17	2.110	2.140	2.060	2.090	2.047	1,651,140
2026-07-16	2.230	2.240	2.120	2.150	2.106	2,256,724
2026-07-15	2.210	2.240	2.160	2.170	2.126	941,553
2026-07-14	2.160	2.200	2.140	2.180	2.135	990,291
2026-07-13	2.230	2.230	2.150	2.180	2.135	1,894,996
2026-07-10	2.200	2.200	2.160	2.190	2.145	1,179,538
2026-07-09	2.140	2.190	2.100	2.160	2.116	2,320,132
2026-07-08	2.160	2.160	2.080	2.140	2.096	1,824,762
2026-07-07	2.300	2.310	2.220	2.220	2.175	1,529,781
2026-07-06	2.300	2.350	2.285	2.300	2.253	923,287
2026-07-03	2.300	2.320	2.255	2.320	2.273	788,868
2026-07-02	2.310	2.310	2.240	2.270	2.224	1,952,296
2026-07-01	2.280	2.320	2.250	2.300	2.253	2,101,313
2026-06-30	2.300	2.310	2.250	2.250	2.204	3,681,170
2026-06-29	2.340	2.340	2.290	2.330	2.282	1,922,532
2026-06-26	2.330	2.360	2.270	2.320	2.273	3,599,498
2026-06-25	2.300	2.310	2.260	2.290	2.243	1,972,745
2026-06-24	2.280	2.340	2.260	2.320	2.273	3,285,662
2026-06-23	2.400	2.400	2.260	2.290	2.243	6,302,678
2026-06-22	2.300	2.420	2.285	2.400	2.351	4,502,073
2026-06-19	2.240	2.290	2.210	2.290	2.243	6,600,708
2026-06-18	2.260	2.300	2.230	2.240	2.194	2,518,937
2026-06-17	2.260	2.290	2.230	2.270	2.224	2,441,666
2026-06-16	2.190	2.270	2.190	2.240	2.194	1,809,245
2026-06-15	2.200	2.240	2.150	2.210	2.165	3,267,496
2026-06-12	2.140	2.150	2.050	2.070	2.028	1,614,704
2026-06-11	2.040	2.080	2.000	2.060	2.018	2,896,746
2026-06-10	2.110	2.130	2.070	2.090	2.047	3,205,304
2026-06-09	2.100	2.150	2.060	2.140	2.096	15,669,548
2026-06-05	2.120	2.170	2.110	2.150	2.106	2,374,365
2026-06-04	2.080	2.140	2.060	2.120	2.077	1,524,412
2026-06-03	2.090	2.150	2.040	2.120	2.077	2,559,625
2026-06-02	2.100	2.120	2.040	2.080	2.038	1,781,812
2026-06-01	2.140	2.160	2.090	2.120	2.077	1,877,223
2026-05-29	2.090	2.135	2.090	2.110	2.067	2,123,102
2026-05-28	2.080	2.090	2.020	2.060	2.018	2,233,538
2026-05-27	2.130	2.150	2.100	2.120	2.077	2,867,238
2026-05-26	2.150	2.160	2.110	2.130	2.086	1,582,172
2026-05-25	2.120	2.150	2.100	2.120	2.077	1,057,267
2026-05-22	2.090	2.110	2.050	2.100	2.057	1,569,868
2026-05-21	2.100	2.120	2.070	2.090	2.047	1,927,567
2026-05-20	2.040	2.060	2.000	2.030	1.989	2,594,855
2026-05-19	2.080	2.090	2.005	2.070	2.028	1,580,052
2026-05-18	2.100	2.110	2.030	2.040	1.998	2,041,534
2026-05-15	2.040	2.110	2.040	2.090	2.047	2,321,273
2026-05-14	2.190	2.240	2.050	2.050	2.008	2,950,662
2026-05-13	2.090	2.230	2.060	2.200	2.155	3,244,112
2026-05-12	2.040	2.050	2.010	2.030	1.989	1,321,804
2026-05-11	1.950	2.050	1.950	2.020	1.979	2,217,252
2026-05-08	1.930	1.970	1.930	1.955	1.915	2,771,815
2026-05-07	1.955	1.990	1.950	1.975	1.935	3,557,572
2026-05-06	1.890	1.930	1.890	1.925	1.886	1,344,245
2026-05-05	1.870	1.910	1.870	1.875	1.837	1,565,525
2026-05-04	1.870	1.908	1.870	1.900	1.861	1,310,136

← NewerPage 2 of 5 · 254 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.