Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.485	1.525	1.478	1.495	1.417	1,848,194
2025-05-21	1.485	1.505	1.475	1.490	1.413	1,696,720
2025-05-20	1.430	1.490	1.425	1.475	1.398	5,154,180
2025-05-19	1.410	1.415	1.365	1.415	1.342	2,515,476
2025-05-16	1.360	1.400	1.350	1.390	1.318	1,302,231
2025-05-15	1.395	1.395	1.343	1.355	1.285	1,673,599
2025-05-14	1.395	1.420	1.388	1.395	1.323	2,391,486
2025-05-13	1.420	1.425	1.390	1.395	1.323	2,029,860
2025-05-12	1.425	1.435	1.410	1.415	1.342	797,732
2025-05-09	1.415	1.430	1.400	1.420	1.346	2,067,816
2025-05-08	1.380	1.415	1.380	1.415	1.342	2,464,344
2025-05-07	1.380	1.395	1.365	1.395	1.323	2,142,711
2025-05-06	1.375	1.385	1.360	1.380	1.308	1,245,404
2025-05-05	1.375	1.385	1.360	1.370	1.299	1,206,053
2025-05-02	1.360	1.380	1.343	1.370	1.299	1,214,695
2025-05-01	1.350	1.380	1.335	1.370	1.299	1,024,073
2025-04-30	1.350	1.365	1.325	1.365	1.294	3,029,734
2025-04-29	1.310	1.380	1.290	1.380	1.308	2,544,013
2025-04-28	1.380	1.380	1.300	1.305	1.237	2,497,766
2025-04-24	1.330	1.370	1.320	1.360	1.289	1,593,106
2025-04-23	1.330	1.350	1.315	1.340	1.270	1,438,212
2025-04-22	1.310	1.330	1.300	1.330	1.261	2,357,329
2025-04-17	1.295	1.330	1.280	1.330	1.261	1,044,205
2025-04-16	1.300	1.320	1.290	1.300	1.232	1,752,732
2025-04-15	1.255	1.293	1.255	1.290	1.223	1,719,631
2025-04-14	1.250	1.268	1.240	1.245	1.180	595,442
2025-04-11	1.215	1.250	1.205	1.250	1.185	1,140,373
2025-04-10	1.230	1.240	1.195	1.225	1.161	2,779,784
2025-04-09	1.200	1.210	1.145	1.155	1.095	2,185,504
2025-04-08	1.200	1.235	1.195	1.220	1.157	1,469,313
2025-04-07	1.190	1.215	1.140	1.200	1.138	3,499,343
2025-04-04	1.290	1.290	1.230	1.240	1.176	1,897,777
2025-04-03	1.315	1.333	1.305	1.310	1.242	1,767,476
2025-04-02	1.355	1.370	1.295	1.315	1.247	4,613,312
2025-04-01	1.335	1.370	1.330	1.360	1.289	1,779,752
2025-03-31	1.325	1.345	1.313	1.335	1.266	3,080,451
2025-03-28	1.310	1.360	1.310	1.360	1.289	1,543,463
2025-03-27	1.290	1.335	1.290	1.330	1.261	2,342,634
2025-03-26	1.295	1.315	1.288	1.305	1.237	1,311,809
2025-03-25	1.285	1.325	1.275	1.275	1.209	2,509,383
2025-03-24	1.260	1.290	1.260	1.280	1.214	1,357,928
2025-03-21	1.260	1.295	1.250	1.275	1.209	4,680,231
2025-03-20	1.255	1.278	1.245	1.265	1.199	1,080,314
2025-03-19	1.295	1.315	1.255	1.260	1.195	2,436,330
2025-03-18	1.290	1.320	1.280	1.315	1.218	2,296,869
2025-03-17	1.290	1.295	1.270	1.275	1.181	1,417,079
2025-03-14	1.265	1.300	1.265	1.280	1.186	1,734,629
2025-03-13	1.270	1.280	1.250	1.260	1.167	2,457,204
2025-03-12	1.235	1.260	1.220	1.245	1.153	1,928,091
2025-03-11	1.275	1.280	1.235	1.245	1.153	1,629,900
2025-03-10	1.275	1.295	1.263	1.265	1.172	1,889,820
2025-03-07	1.300	1.318	1.275	1.280	1.186	1,886,445
2025-03-06	1.285	1.330	1.285	1.305	1.209	3,366,132
2025-03-05	1.290	1.305	1.280	1.280	1.186	2,002,959
2025-03-04	1.280	1.315	1.275	1.295	1.200	3,365,874
2025-03-03	1.280	1.305	1.275	1.280	1.186	1,937,290
2025-02-28	1.275	1.285	1.250	1.280	1.186	4,193,734
2025-02-27	1.250	1.265	1.243	1.250	1.158	1,993,855
2025-02-26	1.240	1.265	1.240	1.240	1.149	2,729,341
2025-02-25	1.200	1.270	1.200	1.260	1.167	3,975,378

← NewerPage 7 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.