Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.840	0.850	0.815	0.845	0.737	2,087,486
2022-01-21	0.880	0.885	0.840	0.855	0.746	3,226,079
2022-01-20	0.900	0.915	0.875	0.885	0.772	2,457,137
2022-01-19	0.915	0.920	0.900	0.910	0.794	1,205,081
2022-01-18	0.915	0.925	0.905	0.925	0.807	1,296,954
2022-01-17	0.920	0.920	0.895	0.910	0.794	1,043,821
2022-01-14	0.925	0.925	0.905	0.925	0.807	2,147,663
2022-01-13	0.895	0.925	0.885	0.925	0.807	2,250,914
2022-01-12	0.920	0.920	0.895	0.895	0.781	899,474
2022-01-11	0.915	0.920	0.903	0.915	0.798	968,390
2022-01-10	0.900	0.930	0.900	0.930	0.812	1,124,807
2022-01-07	0.910	0.925	0.900	0.910	0.794	1,048,104
2022-01-06	0.920	0.930	0.895	0.910	0.794	1,352,368
2022-01-05	0.935	0.940	0.920	0.925	0.807	1,091,074
2022-01-04	0.925	0.940	0.915	0.935	0.816	1,366,408
2021-12-31	0.905	0.935	0.900	0.925	0.807	1,532,914
2021-12-30	0.900	0.915	0.895	0.910	0.794	1,659,648
2021-12-29	0.835	0.895	0.835	0.890	0.777	4,861,275
2021-12-24	0.820	0.840	0.815	0.820	0.716	1,852,632
2021-12-23	0.825	0.830	0.818	0.820	0.716	1,532,338
2021-12-22	0.825	0.850	0.825	0.825	0.720	2,135,202
2021-12-21	0.830	0.840	0.815	0.825	0.720	2,547,867
2021-12-20	0.815	0.840	0.800	0.840	0.733	3,564,066
2021-12-17	0.790	0.825	0.785	0.815	0.711	6,202,663
2021-12-16	0.805	0.810	0.790	0.800	0.698	2,415,566
2021-12-15	0.825	0.845	0.810	0.815	0.711	2,471,484
2021-12-14	0.830	0.840	0.820	0.835	0.729	1,588,563
2021-12-13	0.835	0.840	0.825	0.835	0.729	1,143,259
2021-12-10	0.830	0.845	0.805	0.845	0.737	3,638,505
2021-12-09	0.835	0.835	0.810	0.835	0.729	2,373,511
2021-12-08	0.815	0.835	0.805	0.835	0.729	1,943,448
2021-12-07	0.780	0.820	0.775	0.810	0.707	2,643,909
2021-12-06	0.780	0.790	0.765	0.780	0.681	5,152,383
2021-12-03	0.810	0.815	0.780	0.790	0.689	8,613,368
2021-12-02	0.805	0.830	0.790	0.810	0.707	5,024,190
2021-12-01	0.830	0.840	0.810	0.810	0.707	2,614,731
2021-11-30	0.840	0.865	0.820	0.820	0.716	5,006,699
2021-11-29	0.835	0.855	0.830	0.830	0.724	2,231,182
2021-11-26	0.875	0.885	0.850	0.850	0.742	1,840,740
2021-11-25	0.875	0.890	0.865	0.880	0.768	1,310,605
2021-11-24	0.905	0.910	0.875	0.875	0.764	1,872,104
2021-11-23	0.905	0.920	0.895	0.905	0.790	940,071
2021-11-22	0.900	0.910	0.878	0.900	0.785	1,665,293
2021-11-19	0.900	0.910	0.885	0.895	0.781	1,171,586
2021-11-18	0.900	0.910	0.890	0.910	0.794	1,767,781
2021-11-17	0.900	0.920	0.895	0.900	0.785	2,251,726
2021-11-16	0.920	0.920	0.900	0.900	0.785	2,249,691
2021-11-15	0.945	0.945	0.910	0.920	0.803	1,464,008
2021-11-12	0.930	0.955	0.930	0.940	0.820	2,226,749
2021-11-11	0.930	0.935	0.920	0.930	0.812	3,283,977
2021-11-10	0.975	0.975	0.930	0.935	0.816	2,392,593
2021-11-09	0.965	1.005	0.965	0.985	0.860	1,789,236
2021-11-08	0.950	0.975	0.945	0.965	0.842	1,361,059
2021-11-05	0.960	0.980	0.935	0.980	0.855	2,471,988
2021-11-04	0.985	0.990	0.950	0.955	0.833	4,178,679
2021-11-03	0.970	1.005	0.960	0.995	0.868	2,181,264
2021-11-02	0.980	0.985	0.955	0.955	0.833	2,077,402
2021-11-01	1.010	1.020	0.980	0.980	0.855	3,399,835
2021-10-29	1.005	1.025	0.995	1.020	0.890	1,851,055
2021-10-28	1.030	1.035	1.005	1.005	0.877	1,691,720

← NewerPage 21 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.