Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.760	0.760	0.730	0.735	0.641	1,035,538
2022-04-20	0.780	0.780	0.750	0.750	0.654	972,450
2022-04-19	0.770	0.800	0.770	0.780	0.681	1,346,378
2022-04-14	0.750	0.780	0.750	0.775	0.676	2,404,460
2022-04-13	0.700	0.750	0.700	0.745	0.650	3,206,285
2022-04-12	0.690	0.695	0.680	0.695	0.606	1,752,052
2022-04-11	0.710	0.715	0.685	0.685	0.598	2,199,535
2022-04-08	0.735	0.735	0.710	0.710	0.620	1,309,710
2022-04-07	0.715	0.745	0.715	0.735	0.641	2,047,210
2022-04-06	0.715	0.725	0.700	0.725	0.633	1,383,066
2022-04-05	0.730	0.740	0.715	0.720	0.628	1,470,482
2022-04-04	0.740	0.750	0.720	0.735	0.641	1,663,520
2022-04-01	0.740	0.745	0.715	0.725	0.633	1,615,492
2022-03-31	0.735	0.750	0.735	0.750	0.654	1,276,946
2022-03-30	0.755	0.765	0.735	0.735	0.641	1,159,871
2022-03-29	0.750	0.765	0.738	0.750	0.654	1,693,421
2022-03-28	0.750	0.750	0.733	0.740	0.646	1,163,316
2022-03-25	0.760	0.770	0.745	0.745	0.650	1,832,246
2022-03-24	0.755	0.770	0.750	0.765	0.668	904,522
2022-03-23	0.770	0.775	0.745	0.760	0.663	1,488,051
2022-03-22	0.755	0.770	0.750	0.760	0.663	998,666
2022-03-21	0.740	0.760	0.740	0.745	0.650	689,599
2022-03-18	0.730	0.750	0.725	0.750	0.654	3,346,464
2022-03-17	0.710	0.730	0.705	0.725	0.633	1,619,309
2022-03-16	0.695	0.710	0.680	0.705	0.615	1,095,219
2022-03-15	0.730	0.735	0.685	0.690	0.602	3,297,896
2022-03-14	0.750	0.755	0.735	0.735	0.641	957,551
2022-03-11	0.735	0.745	0.725	0.745	0.650	1,108,554
2022-03-10	0.720	0.745	0.713	0.735	0.641	1,964,691
2022-03-09	0.720	0.720	0.680	0.705	0.615	2,220,927
2022-03-08	0.750	0.755	0.700	0.710	0.620	3,248,488
2022-03-07	0.765	0.775	0.740	0.750	0.654	1,666,571
2022-03-04	0.795	0.795	0.750	0.780	0.681	1,666,193
2022-03-03	0.790	0.805	0.780	0.785	0.685	2,044,246
2022-03-02	0.775	0.785	0.765	0.775	0.676	1,401,704
2022-03-01	0.750	0.785	0.750	0.775	0.676	1,767,169
2022-02-28	0.770	0.790	0.750	0.760	0.663	2,765,382
2022-02-25	0.750	0.785	0.750	0.770	0.672	2,172,872
2022-02-24	0.755	0.775	0.745	0.745	0.650	2,563,144
2022-02-23	0.740	0.785	0.740	0.770	0.672	18,283,127
2022-02-22	0.780	0.780	0.735	0.745	0.650	3,420,778
2022-02-21	0.805	0.810	0.780	0.810	0.707	1,072,775
2022-02-18	0.790	0.820	0.788	0.820	0.716	1,148,577
2022-02-17	0.790	0.810	0.790	0.805	0.702	965,586
2022-02-16	0.775	0.793	0.768	0.790	0.689	1,251,953
2022-02-15	0.800	0.800	0.760	0.775	0.676	2,020,711
2022-02-14	0.805	0.820	0.790	0.805	0.702	474,439
2022-02-11	0.810	0.820	0.800	0.810	0.707	902,417
2022-02-10	0.805	0.825	0.805	0.820	0.716	1,161,094
2022-02-09	0.800	0.810	0.783	0.805	0.702	1,412,536
2022-02-08	0.770	0.795	0.770	0.780	0.681	979,489
2022-02-07	0.740	0.775	0.740	0.770	0.672	1,064,040
2022-02-04	0.750	0.755	0.735	0.745	0.650	519,124
2022-02-03	0.765	0.780	0.740	0.750	0.654	1,125,181
2022-02-02	0.760	0.780	0.760	0.780	0.681	603,398
2022-02-01	0.790	0.793	0.760	0.760	0.663	1,402,139
2022-01-31	0.730	0.770	0.703	0.770	0.672	2,357,728
2022-01-28	0.730	0.735	0.695	0.720	0.628	5,735,049
2022-01-27	0.765	0.795	0.710	0.725	0.633	4,364,412
2022-01-25	0.830	0.835	0.745	0.755	0.659	4,032,379

← NewerPage 20 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.