Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.590	2.590	2.530	2.550	2.454	10,837,602
2025-11-05	2.570	2.580	2.500	2.560	2.464	2,944,212
2025-11-04	2.600	2.630	2.575	2.590	2.493	2,987,724
2025-11-03	2.720	2.725	2.630	2.650	2.551	2,565,841
2025-10-31	2.670	2.720	2.660	2.710	2.608	2,455,158
2025-10-30	2.630	2.680	2.630	2.670	2.570	2,887,316
2025-10-29	2.650	2.690	2.645	2.650	2.551	4,265,060
2025-10-28	2.710	2.710	2.630	2.660	2.560	1,601,680
2025-10-27	2.700	2.760	2.690	2.730	2.628	2,626,690
2025-10-24	2.700	2.755	2.690	2.700	2.599	3,941,274
2025-10-23	2.720	2.790	2.680	2.770	2.666	3,635,524
2025-10-22	2.750	2.770	2.640	2.710	2.608	6,474,560
2025-10-21	2.790	2.800	2.740	2.770	2.666	7,366,647
2025-10-20	2.740	2.780	2.685	2.770	2.666	2,584,188
2025-10-17	2.780	2.790	2.720	2.770	2.666	3,436,401
2025-10-16	2.830	2.845	2.760	2.780	2.676	4,436,864
2025-10-15	2.870	2.870	2.790	2.830	2.724	3,122,898
2025-10-14	2.850	2.900	2.830	2.830	2.683	3,650,462
2025-10-13	2.820	2.860	2.750	2.820	2.673	5,702,706
2025-10-10	2.860	2.910	2.830	2.860	2.711	2,800,041
2025-10-09	2.950	2.950	2.855	2.890	2.740	3,150,189
2025-10-08	2.900	2.920	2.830	2.910	2.759	4,814,777
2025-10-07	2.870	2.930	2.840	2.900	2.749	7,014,853
2025-10-06	2.900	2.910	2.850	2.890	2.740	4,251,341
2025-10-03	2.890	2.910	2.820	2.890	2.740	4,158,800
2025-10-02	2.910	2.960	2.820	2.870	2.721	10,985,233
2025-10-01	2.810	2.935	2.785	2.930	2.778	6,577,848
2025-09-30	2.810	2.840	2.770	2.810	2.664	8,236,982
2025-09-29	2.700	2.760	2.670	2.760	2.617	2,652,974
2025-09-26	2.620	2.680	2.600	2.680	2.541	3,483,040
2025-09-25	2.690	2.710	2.620	2.650	2.512	4,417,499
2025-09-24	2.680	2.720	2.660	2.720	2.579	5,280,392
2025-09-23	2.600	2.670	2.570	2.670	2.531	4,871,249
2025-09-22	2.530	2.610	2.500	2.610	2.474	5,612,403
2025-09-19	2.580	2.585	2.460	2.500	2.370	45,857,737
2025-09-18	2.530	2.530	2.460	2.490	2.361	3,922,256
2025-09-17	2.500	2.570	2.470	2.510	2.380	5,982,647
2025-09-16	2.470	2.520	2.410	2.480	2.351	6,175,353
2025-09-15	2.450	2.450	2.395	2.420	2.294	4,582,773
2025-09-12	2.520	2.560	2.430	2.470	2.342	5,994,618
2025-09-11	2.460	2.530	2.450	2.500	2.370	5,276,139
2025-09-10	2.420	2.465	2.380	2.400	2.275	3,658,135
2025-09-09	2.440	2.460	2.420	2.440	2.313	4,101,894
2025-09-08	2.440	2.470	2.405	2.420	2.294	3,813,767
2025-09-05	2.350	2.440	2.340	2.430	2.304	4,055,617
2025-09-04	2.340	2.390	2.320	2.340	2.218	4,321,463
2025-09-03	2.360	2.420	2.290	2.340	2.218	5,983,529
2025-09-02	2.320	2.380	2.320	2.350	2.228	2,211,853
2025-09-01	2.360	2.370	2.310	2.320	2.199	2,142,110
2025-08-29	2.330	2.360	2.310	2.360	2.237	3,161,128
2025-08-28	2.360	2.370	2.310	2.340	2.218	3,771,836
2025-08-27	2.270	2.350	2.230	2.350	2.228	6,506,686
2025-08-26	2.220	2.320	2.180	2.250	2.133	9,311,024
2025-08-25	2.050	2.270	2.050	2.210	2.095	6,768,093
2025-08-22	2.070	2.120	2.055	2.090	1.981	2,858,591
2025-08-21	2.030	2.070	2.010	2.070	1.962	2,880,844
2025-08-20	2.080	2.080	2.030	2.040	1.934	1,806,220
2025-08-19	2.020	2.100	2.020	2.080	1.972	2,264,781
2025-08-18	2.000	2.040	1.998	2.040	1.934	1,575,990
2025-08-15	1.950	2.030	1.945	2.020	1.915	2,412,236

← NewerPage 5 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.