Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.940	2.010	1.940	1.955	1.853	2,531,435
2025-08-13	1.960	2.020	1.950	1.975	1.872	2,314,011
2025-08-12	1.975	1.998	1.915	1.950	1.849	2,769,619
2025-08-11	1.930	1.990	1.930	1.975	1.872	1,689,309
2025-08-08	1.905	1.930	1.900	1.920	1.820	2,595,476
2025-08-07	1.870	1.915	1.863	1.900	1.801	1,734,485
2025-08-06	1.795	1.890	1.795	1.880	1.782	2,920,294
2025-08-05	1.780	1.805	1.770	1.800	1.706	1,451,567
2025-08-04	1.735	1.780	1.735	1.775	1.683	855,569
2025-08-01	1.760	1.765	1.735	1.750	1.659	3,689,960
2025-07-31	1.780	1.785	1.750	1.755	1.664	1,198,699
2025-07-30	1.725	1.798	1.725	1.785	1.692	1,949,113
2025-07-29	1.715	1.755	1.690	1.755	1.664	2,026,272
2025-07-28	1.785	1.813	1.750	1.760	1.669	2,369,338
2025-07-25	1.785	1.785	1.735	1.765	1.673	1,156,018
2025-07-24	1.770	1.805	1.765	1.805	1.711	1,490,387
2025-07-23	1.785	1.805	1.780	1.795	1.702	2,183,542
2025-07-22	1.745	1.785	1.735	1.770	1.678	1,952,319
2025-07-21	1.765	1.790	1.720	1.745	1.654	1,238,894
2025-07-18	1.700	1.713	1.690	1.710	1.621	1,681,306
2025-07-17	1.700	1.710	1.675	1.700	1.612	4,162,983
2025-07-16	1.720	1.720	1.665	1.685	1.597	1,811,302
2025-07-15	1.720	1.745	1.700	1.735	1.645	2,057,625
2025-07-14	1.725	1.755	1.710	1.720	1.631	6,770,348
2025-07-11	1.680	1.730	1.668	1.710	1.621	3,633,005
2025-07-10	1.650	1.685	1.635	1.675	1.588	1,706,865
2025-07-09	1.615	1.680	1.608	1.640	1.555	3,852,221
2025-07-08	1.630	1.635	1.590	1.620	1.536	1,395,073
2025-07-07	1.615	1.620	1.585	1.610	1.526	572,289
2025-07-04	1.635	1.645	1.610	1.610	1.526	692,071
2025-07-03	1.605	1.645	1.600	1.645	1.560	1,210,010
2025-07-02	1.635	1.640	1.603	1.605	1.522	1,475,651
2025-07-01	1.635	1.700	1.610	1.610	1.526	15,737,705
2025-06-30	1.580	1.625	1.570	1.620	1.536	2,217,230
2025-06-27	1.595	1.620	1.565	1.585	1.503	1,742,934
2025-06-26	1.560	1.620	1.560	1.595	1.512	2,698,281
2025-06-25	1.610	1.630	1.555	1.565	1.484	3,633,446
2025-06-24	1.595	1.640	1.595	1.635	1.550	1,458,918
2025-06-23	1.560	1.618	1.560	1.590	1.507	1,395,665
2025-06-20	1.585	1.640	1.550	1.615	1.531	6,358,384
2025-06-19	1.600	1.610	1.545	1.560	1.479	2,009,659
2025-06-18	1.635	1.643	1.600	1.600	1.517	1,186,307
2025-06-17	1.590	1.640	1.580	1.630	1.545	2,245,943
2025-06-16	1.600	1.630	1.593	1.600	1.517	2,558,551
2025-06-13	1.600	1.620	1.570	1.585	1.503	1,807,643
2025-06-12	1.560	1.615	1.560	1.605	1.522	3,255,902
2025-06-11	1.580	1.585	1.550	1.575	1.493	2,385,102
2025-06-10	1.585	1.593	1.560	1.565	1.484	1,745,982
2025-06-06	1.610	1.615	1.565	1.585	1.503	1,191,366
2025-06-05	1.640	1.640	1.593	1.615	1.531	2,095,400
2025-06-04	1.595	1.640	1.578	1.635	1.550	1,752,248
2025-06-03	1.655	1.655	1.595	1.605	1.522	2,347,348
2025-06-02	1.620	1.663	1.610	1.630	1.545	2,130,133
2025-05-30	1.550	1.600	1.550	1.575	1.493	3,179,407
2025-05-29	1.580	1.605	1.565	1.565	1.484	1,194,694
2025-05-28	1.560	1.580	1.535	1.565	1.484	1,576,698
2025-05-27	1.550	1.585	1.545	1.560	1.479	1,783,538
2025-05-26	1.595	1.610	1.535	1.550	1.469	2,400,958
2025-05-23	1.495	1.600	1.495	1.585	1.503	3,693,738
2025-05-22	1.485	1.525	1.478	1.495	1.417	1,848,194

← NewerPage 6 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.