Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.840	2.840	2.755	2.780	2.676	1,629,739
2026-02-03	2.790	2.830	2.750	2.760	2.656	3,975,386
2026-02-02	2.760	2.810	2.670	2.760	2.656	4,929,294
2026-01-30	2.980	2.980	2.760	2.810	2.705	3,914,798
2026-01-29	3.040	3.040	2.905	2.970	2.859	1,189,455
2026-01-28	3.050	3.070	2.920	3.000	2.887	1,595,500
2026-01-27	2.910	3.015	2.890	2.990	2.878	2,245,404
2026-01-23	2.870	2.930	2.870	2.890	2.782	3,423,605
2026-01-22	2.940	2.970	2.875	2.890	2.782	1,824,684
2026-01-21	2.850	2.940	2.825	2.940	2.830	1,594,301
2026-01-20	2.990	2.995	2.780	2.820	2.714	6,404,041
2026-01-19	3.020	3.040	2.970	3.010	2.897	952,552
2026-01-16	3.000	3.045	2.990	3.010	2.897	933,054
2026-01-15	3.050	3.070	2.990	3.000	2.887	1,463,990
2026-01-14	3.040	3.060	3.000	3.030	2.916	1,863,863
2026-01-13	3.050	3.120	2.990	3.050	2.936	2,197,787
2026-01-12	2.920	3.050	2.920	3.020	2.907	6,403,251
2026-01-09	2.870	2.920	2.860	2.910	2.801	2,308,355
2026-01-08	2.890	2.900	2.845	2.880	2.772	1,831,685
2026-01-07	2.930	2.940	2.840	2.860	2.753	1,657,854
2026-01-06	2.900	2.945	2.855	2.920	2.810	4,429,566
2026-01-05	2.820	2.900	2.820	2.850	2.743	1,429,166
2026-01-02	2.790	2.820	2.770	2.820	2.714	853,194
2025-12-31	2.830	2.830	2.785	2.790	2.685	852,716
2025-12-30	2.810	2.835	2.740	2.810	2.705	1,112,490
2025-12-29	2.900	2.910	2.800	2.850	2.743	1,368,369
2025-12-24	2.920	2.940	2.720	2.880	2.772	1,555,422
2025-12-23	2.920	2.970	2.915	2.950	2.839	3,269,590
2025-12-22	2.940	2.975	2.910	2.920	2.810	4,444,333
2025-12-19	2.830	2.950	2.800	2.940	2.830	8,903,061
2025-12-18	2.760	2.830	2.760	2.830	2.724	3,458,313
2025-12-17	2.700	2.825	2.690	2.800	2.695	2,397,795
2025-12-16	2.680	2.765	2.680	2.750	2.647	2,826,134
2025-12-15	2.870	2.880	2.720	2.730	2.628	2,224,298
2025-12-12	2.840	2.860	2.810	2.860	2.753	1,244,825
2025-12-11	2.850	2.860	2.790	2.810	2.705	1,631,638
2025-12-10	2.830	2.870	2.790	2.810	2.705	2,311,547
2025-12-09	2.780	2.835	2.780	2.820	2.714	3,707,865
2025-12-08	2.840	2.900	2.790	2.800	2.695	2,580,065
2025-12-05	2.900	2.910	2.860	2.900	2.791	1,749,593
2025-12-04	2.890	2.930	2.830	2.850	2.743	2,145,221
2025-12-03	2.850	2.940	2.850	2.920	2.810	6,020,645
2025-12-02	2.870	2.940	2.835	2.900	2.791	3,303,155
2025-12-01	2.950	2.980	2.860	2.870	2.762	2,327,075
2025-11-28	2.850	2.970	2.830	2.930	2.820	3,053,428
2025-11-27	2.930	2.950	2.835	2.860	2.753	3,329,577
2025-11-26	2.680	2.880	2.680	2.880	2.772	5,800,715
2025-11-25	2.700	2.750	2.660	2.690	2.589	2,587,498
2025-11-24	2.620	2.700	2.600	2.700	2.599	4,112,967
2025-11-21	2.650	2.660	2.580	2.580	2.483	2,615,503
2025-11-20	2.640	2.720	2.620	2.680	2.579	2,461,259
2025-11-19	2.640	2.680	2.610	2.620	2.522	3,027,670
2025-11-18	2.720	2.730	2.630	2.640	2.541	1,554,415
2025-11-17	2.670	2.750	2.670	2.750	2.647	2,251,494
2025-11-14	2.680	2.700	2.660	2.700	2.599	2,030,412
2025-11-13	2.760	2.770	2.680	2.730	2.628	2,599,386
2025-11-12	2.720	2.730	2.680	2.700	2.599	5,063,431
2025-11-11	2.660	2.710	2.650	2.700	2.599	4,149,953
2025-11-10	2.615	2.640	2.600	2.630	2.531	2,112,451
2025-11-07	2.550	2.590	2.535	2.570	2.474	3,030,416

← NewerPage 4 of 22 · 1,268 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.