Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.935	1.945	1.880	1.890	1.851	1,528,326
2026-04-30	1.855	1.880	1.835	1.850	1.812	3,047,275
2026-04-29	1.870	1.950	1.870	1.905	1.866	1,841,696
2026-04-28	1.915	1.950	1.880	1.895	1.856	1,989,016
2026-04-27	1.890	1.948	1.885	1.935	1.895	1,360,692
2026-04-24	1.940	1.960	1.900	1.900	1.861	2,155,937
2026-04-23	2.070	2.070	1.935	1.940	1.900	3,964,431
2026-04-22	2.110	2.110	2.060	2.070	2.028	2,476,478
2026-04-21	2.110	2.120	2.075	2.100	2.057	2,199,003
2026-04-20	2.100	2.130	2.080	2.100	2.057	1,546,223
2026-04-17	2.040	2.090	2.040	2.090	2.047	1,998,652
2026-04-16	2.090	2.100	2.050	2.080	2.038	1,118,736
2026-04-15	2.080	2.110	2.040	2.060	2.018	2,182,568
2026-04-14	2.100	2.110	2.050	2.060	2.018	2,346,343
2026-04-13	2.060	2.075	2.010	2.040	1.998	2,276,499
2026-04-10	2.030	2.090	2.030	2.080	2.038	1,729,303
2026-04-09	2.060	2.090	2.040	2.050	2.008	2,612,896
2026-04-08	2.040	2.150	2.040	2.140	2.096	2,546,421
2026-04-07	2.010	2.040	1.945	2.000	1.959	3,927,525
2026-04-02	2.060	2.080	1.925	1.925	1.886	3,291,097
2026-04-01	2.010	2.070	2.000	2.030	1.989	3,032,148
2026-03-31	1.920	1.990	1.900	1.950	1.910	2,358,380
2026-03-30	1.920	1.920	1.870	1.915	1.876	1,650,114
2026-03-27	1.905	1.960	1.860	1.910	1.871	2,913,822
2026-03-26	1.945	2.000	1.945	1.965	1.925	2,807,532
2026-03-25	1.900	2.010	1.870	1.965	1.925	5,360,920
2026-03-24	1.915	1.920	1.845	1.865	1.795	4,023,949
2026-03-23	1.825	1.843	1.785	1.825	1.757	6,320,336
2026-03-20	1.850	1.875	1.835	1.870	1.800	5,055,794
2026-03-19	1.985	1.985	1.875	1.890	1.819	3,375,121
2026-03-18	2.000	2.025	1.980	2.000	1.925	2,671,995
2026-03-17	1.980	2.010	1.935	1.970	1.896	1,467,804
2026-03-16	1.930	2.005	1.925	1.980	1.906	1,921,521
2026-03-13	2.100	2.100	1.960	1.985	1.911	2,479,239
2026-03-12	2.060	2.090	1.973	2.000	1.925	6,517,640
2026-03-11	2.100	2.130	2.060	2.070	1.992	1,593,112
2026-03-10	2.080	2.120	2.060	2.090	2.012	1,903,708
2026-03-09	2.060	2.120	2.010	2.040	1.964	3,326,941
2026-03-06	2.160	2.180	2.110	2.120	2.040	3,398,746
2026-03-05	2.270	2.330	2.230	2.240	2.156	3,622,369
2026-03-04	2.290	2.320	2.210	2.270	2.185	2,705,838
2026-03-03	2.390	2.410	2.360	2.370	2.281	1,834,884
2026-03-02	2.320	2.470	2.280	2.420	2.329	3,178,222
2026-02-27	2.420	2.420	2.320	2.350	2.262	4,973,350
2026-02-26	2.460	2.500	2.430	2.440	2.348	3,445,438
2026-02-25	2.390	2.470	2.390	2.460	2.368	4,010,779
2026-02-24	2.440	2.490	2.295	2.390	2.300	4,997,428
2026-02-23	2.600	2.600	2.200	2.430	2.339	11,220,583
2026-02-20	2.800	2.840	2.780	2.820	2.714	1,999,392
2026-02-19	2.760	2.830	2.750	2.770	2.666	2,179,375
2026-02-18	2.640	2.720	2.610	2.710	2.608	997,551
2026-02-17	2.710	2.715	2.610	2.630	2.531	1,680,861
2026-02-16	2.650	2.730	2.630	2.710	2.608	1,564,079
2026-02-13	2.580	2.660	2.560	2.640	2.541	1,409,017
2026-02-12	2.630	2.680	2.610	2.650	2.551	1,586,578
2026-02-11	2.600	2.670	2.600	2.640	2.541	1,890,929
2026-02-10	2.630	2.660	2.570	2.630	2.531	2,963,376
2026-02-09	2.580	2.645	2.560	2.570	2.474	9,021,885
2026-02-06	2.600	2.630	2.520	2.550	2.454	3,567,766
2026-02-05	2.760	2.770	2.650	2.680	2.579	1,401,087

← NewerPage 3 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.