Perenti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.230	1.255	1.215	1.235	1.144	2,313,164
2024-11-25	1.255	1.270	1.210	1.210	1.121	4,649,814
2024-11-22	1.260	1.265	1.235	1.250	1.158	1,786,722
2024-11-21	1.245	1.265	1.245	1.255	1.163	2,788,247
2024-11-20	1.210	1.245	1.205	1.245	1.153	5,717,290
2024-11-19	1.220	1.220	1.195	1.205	1.116	2,152,809
2024-11-18	1.175	1.213	1.173	1.205	1.116	2,712,170
2024-11-15	1.165	1.185	1.165	1.185	1.098	2,211,464
2024-11-14	1.165	1.195	1.165	1.175	1.089	2,395,069
2024-11-13	1.180	1.185	1.160	1.170	1.084	1,071,348
2024-11-12	1.165	1.195	1.150	1.185	1.098	1,644,019
2024-11-11	1.185	1.185	1.155	1.165	1.079	828,906
2024-11-08	1.200	1.205	1.165	1.170	1.084	1,570,171
2024-11-07	1.185	1.198	1.175	1.195	1.107	1,798,154
2024-11-06	1.155	1.175	1.150	1.170	1.084	1,904,336
2024-11-05	1.160	1.165	1.143	1.155	1.070	1,327,315
2024-11-04	1.165	1.175	1.145	1.155	1.070	1,712,915
2024-11-01	1.175	1.175	1.155	1.165	1.079	1,511,680
2024-10-31	1.170	1.185	1.158	1.175	1.089	3,607,438
2024-10-30	1.150	1.180	1.145	1.170	1.084	2,956,197
2024-10-29	1.205	1.210	1.165	1.170	1.084	2,617,465
2024-10-28	1.205	1.210	1.185	1.200	1.112	2,518,527
2024-10-25	1.190	1.220	1.190	1.190	1.102	2,944,417
2024-10-24	1.185	1.215	1.175	1.190	1.102	4,201,603
2024-10-23	1.190	1.200	1.180	1.190	1.102	2,500,789
2024-10-22	1.155	1.190	1.140	1.185	1.098	4,120,817
2024-10-21	1.155	1.188	1.145	1.155	1.070	7,508,663
2024-10-18	1.125	1.145	1.110	1.130	1.047	3,742,310
2024-10-17	1.070	1.130	1.070	1.130	1.047	5,356,274
2024-10-16	1.055	1.080	1.045	1.065	0.987	1,966,961
2024-10-15	1.055	1.070	1.050	1.055	0.977	3,785,157
2024-10-14	1.025	1.065	1.025	1.055	0.977	2,278,910
2024-10-11	1.050	1.050	1.020	1.035	0.959	1,855,751
2024-10-10	1.025	1.055	1.020	1.045	0.968	2,521,498
2024-10-09	1.020	1.030	1.005	1.025	0.950	1,466,989
2024-10-08	1.015	1.043	1.005	1.015	0.940	3,330,569
2024-10-07	1.055	1.060	1.035	1.045	0.931	1,421,489
2024-10-04	1.045	1.045	1.025	1.040	0.927	1,284,473
2024-10-03	1.070	1.070	1.045	1.055	0.940	1,901,704
2024-10-02	1.065	1.070	1.053	1.060	0.944	1,278,659
2024-10-01	1.090	1.090	1.055	1.060	0.944	1,608,890
2024-09-30	1.080	1.090	1.075	1.090	0.971	1,607,271
2024-09-27	1.075	1.090	1.073	1.075	0.958	1,422,366
2024-09-26	1.080	1.088	1.065	1.075	0.958	3,231,097
2024-09-25	1.060	1.090	1.060	1.080	0.962	4,304,051
2024-09-24	1.060	1.075	1.055	1.060	0.944	3,006,834
2024-09-23	1.055	1.080	1.045	1.070	0.953	2,959,326
2024-09-20	1.070	1.070	1.050	1.055	0.940	2,319,974
2024-09-19	1.060	1.068	1.040	1.060	0.944	2,007,517
2024-09-18	1.040	1.055	1.035	1.055	0.940	1,982,874
2024-09-17	1.040	1.040	1.025	1.030	0.918	1,210,953
2024-09-16	1.045	1.045	1.025	1.030	0.918	960,141
2024-09-13	1.030	1.050	1.025	1.040	0.927	3,300,596
2024-09-12	1.010	1.035	1.005	1.035	0.922	2,201,846
2024-09-11	0.985	1.013	0.985	1.010	0.900	2,554,524
2024-09-10	0.985	0.995	0.975	0.990	0.882	1,796,029
2024-09-09	0.970	0.980	0.955	0.980	0.873	2,586,326
2024-09-06	1.005	1.008	0.980	0.980	0.873	1,269,040
2024-09-05	0.990	1.010	0.980	1.010	0.900	2,389,587
2024-09-04	1.010	1.015	0.980	0.990	0.882	2,053,061

← NewerPage 9 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.