Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.300	1.300	1.105	1.160	1.075	9,813,682
2025-02-21	1.380	1.405	1.375	1.380	1.278	1,234,407
2025-02-20	1.420	1.425	1.375	1.390	1.288	2,554,298
2025-02-19	1.395	1.425	1.395	1.420	1.316	2,660,287
2025-02-18	1.420	1.420	1.390	1.400	1.297	632,750
2025-02-17	1.420	1.420	1.390	1.420	1.316	2,113,168
2025-02-14	1.420	1.430	1.400	1.425	1.320	3,082,892
2025-02-13	1.405	1.425	1.395	1.410	1.306	5,589,519
2025-02-12	1.395	1.408	1.385	1.405	1.302	3,473,725
2025-02-11	1.380	1.405	1.375	1.400	1.297	1,639,342
2025-02-10	1.410	1.425	1.370	1.385	1.283	2,335,869
2025-02-07	1.390	1.410	1.370	1.410	1.306	2,830,853
2025-02-06	1.415	1.428	1.380	1.385	1.283	1,969,318
2025-02-05	1.400	1.420	1.395	1.410	1.306	3,306,891
2025-02-04	1.380	1.415	1.373	1.385	1.283	2,521,147
2025-02-03	1.390	1.395	1.365	1.375	1.274	1,707,883
2025-01-31	1.360	1.405	1.360	1.400	1.297	8,096,889
2025-01-30	1.370	1.375	1.335	1.340	1.241	1,815,218
2025-01-29	1.330	1.360	1.330	1.350	1.251	1,831,773
2025-01-28	1.335	1.345	1.328	1.335	1.237	900,655
2025-01-24	1.335	1.350	1.328	1.340	1.241	920,179
2025-01-23	1.325	1.363	1.325	1.335	1.237	2,576,874
2025-01-22	1.370	1.370	1.320	1.320	1.223	2,502,876
2025-01-21	1.335	1.365	1.310	1.350	1.251	3,036,645
2025-01-20	1.390	1.395	1.345	1.355	1.255	1,778,646
2025-01-17	1.380	1.400	1.370	1.390	1.288	1,224,538
2025-01-16	1.380	1.400	1.358	1.380	1.278	1,132,928
2025-01-15	1.400	1.420	1.375	1.385	1.283	1,473,269
2025-01-14	1.385	1.410	1.380	1.410	1.306	1,535,008
2025-01-13	1.390	1.398	1.375	1.385	1.283	1,176,225
2025-01-10	1.395	1.415	1.390	1.400	1.297	882,766
2025-01-09	1.425	1.425	1.385	1.400	1.297	1,388,500
2025-01-08	1.375	1.425	1.355	1.400	1.297	2,237,408
2025-01-07	1.455	1.465	1.380	1.385	1.283	2,760,057
2025-01-06	1.430	1.460	1.415	1.440	1.334	1,782,421
2025-01-03	1.440	1.450	1.425	1.425	1.320	1,516,068
2025-01-02	1.390	1.440	1.390	1.435	1.329	1,630,609
2024-12-31	1.390	1.423	1.390	1.395	1.292	1,045,370
2024-12-30	1.420	1.420	1.390	1.400	1.297	1,149,536
2024-12-27	1.400	1.420	1.400	1.410	1.306	920,879
2024-12-24	1.400	1.420	1.385	1.400	1.297	953,919
2024-12-23	1.410	1.425	1.378	1.400	1.297	2,007,330
2024-12-20	1.405	1.408	1.380	1.390	1.288	2,601,170
2024-12-19	1.345	1.420	1.330	1.415	1.311	6,223,065
2024-12-18	1.315	1.360	1.315	1.360	1.260	3,439,788
2024-12-17	1.340	1.340	1.310	1.335	1.237	1,314,722
2024-12-16	1.310	1.350	1.305	1.335	1.237	3,483,060
2024-12-13	1.305	1.310	1.270	1.310	1.214	1,609,302
2024-12-12	1.280	1.310	1.280	1.305	1.209	59,409,077
2024-12-11	1.270	1.300	1.270	1.280	1.186	1,776,122
2024-12-10	1.285	1.300	1.270	1.270	1.177	2,339,014
2024-12-09	1.280	1.280	1.255	1.270	1.177	1,762,146
2024-12-06	1.285	1.285	1.268	1.280	1.186	1,256,687
2024-12-05	1.285	1.313	1.280	1.285	1.190	3,851,649
2024-12-04	1.245	1.280	1.245	1.275	1.181	2,561,634
2024-12-03	1.260	1.270	1.225	1.240	1.149	3,120,326
2024-12-02	1.250	1.270	1.243	1.250	1.158	1,185,536
2024-11-29	1.215	1.245	1.215	1.240	1.149	2,034,869
2024-11-28	1.250	1.255	1.225	1.235	1.144	1,617,719
2024-11-27	1.240	1.255	1.238	1.245	1.153	1,412,395

← NewerPage 8 of 22 · 1,269 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.