Australia markets closed

Perenti Limited (PRN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9400+0.0200 (+2.17%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.91500.95000.89500.94000.94004,196,472
23 Apr 20240.91500.92500.90500.92000.92001,941,912
22 Apr 20240.90500.92500.90250.91000.91001,531,886
19 Apr 20240.91500.91750.89000.89500.89501,696,039
18 Apr 20240.90000.92750.90000.92500.92502,242,152
17 Apr 20240.90000.91000.88500.90000.90001,286,613
16 Apr 20240.93000.93500.89000.89500.89502,655,853
15 Apr 20240.94500.94750.93000.94500.94501,473,429
12 Apr 20240.95500.96000.94500.95000.95001,137,674
11 Apr 20240.95000.96000.94500.95500.95502,294,537
10 Apr 20240.96500.96750.95000.95000.95001,391,352
09 Apr 20240.95500.97250.95500.96500.96501,310,534
08 Apr 20240.97000.97500.95500.95500.95501,666,738
05 Apr 20240.96500.97500.95500.97000.97002,885,753
04 Apr 20240.95000.98000.94250.97500.97503,069,033
03 Apr 20240.96500.98000.95000.95000.95002,584,294
02 Apr 20240.98000.98750.96500.97000.97001,794,386
28 Mar 20240.97000.98500.96500.98000.98002,224,569
27 Mar 20240.96000.97000.94500.96000.96002,095,007
26 Mar 20240.95000.97500.95000.96500.96504,527,013
25 Mar 20240.97000.97500.94500.95000.95001,323,774
25 Mar 20240.02 Dividend
22 Mar 20241.00001.00000.96500.97000.95002,093,491
21 Mar 20240.99001.01000.98001.00500.98432,884,117
20 Mar 20240.99000.99000.94000.99000.96964,044,772
19 Mar 20240.93000.98500.93000.98500.96473,767,152
18 Mar 20240.93000.94500.92000.92500.90591,977,362
15 Mar 20240.94000.94500.91500.94500.92555,435,310
14 Mar 20240.92500.94000.92000.94000.92061,681,509
13 Mar 20240.94500.94500.92000.92000.90101,503,301
12 Mar 20240.93500.95500.93000.95000.93041,665,719
11 Mar 20240.95500.96000.92500.92500.90591,344,968
08 Mar 20240.96000.96500.94000.96000.94022,489,933
07 Mar 20240.95000.98000.95000.96000.94023,641,498
06 Mar 20240.93000.94000.92000.93500.91571,758,056
05 Mar 20240.90500.93500.89250.93000.91082,623,434
04 Mar 20240.91000.94000.89500.90000.88141,547,888
01 Mar 20240.89000.92000.89000.90500.88632,460,073
29 Feb 20240.86000.91000.86000.91000.89122,625,963
28 Feb 20240.85500.87500.85000.87000.8521969,546
27 Feb 20240.85000.86750.84500.86000.84231,966,386
26 Feb 20240.88000.88750.84000.87000.85212,272,027
23 Feb 20240.88500.90000.87250.88000.86191,902,627
22 Feb 20240.93500.93500.86500.88000.86193,662,083
21 Feb 20240.91000.96500.91000.94000.92064,363,566
20 Feb 20240.90500.93500.88500.91000.89128,072,315
19 Feb 20240.85000.86750.84250.85000.83251,033,652
16 Feb 20240.82500.85000.82000.84500.82761,208,603
15 Feb 20240.80500.83000.80250.81500.79822,546,892
14 Feb 20240.80000.80750.77500.80500.78843,544,409
13 Feb 20240.80500.81500.80000.81000.7933998,580
12 Feb 20240.82000.82000.79500.80500.78841,655,766
09 Feb 20240.82500.82500.81000.81500.79821,287,658
08 Feb 20240.82500.82500.81000.82000.80311,540,896
07 Feb 20240.77000.82000.77000.82000.80313,152,733
06 Feb 20240.79000.79000.76500.77000.75413,061,849
05 Feb 20240.81500.81500.78000.79000.77373,236,973
02 Feb 20240.82500.82500.80000.81500.79823,500,885
01 Feb 20240.81500.84500.81000.82000.80315,833,662
31 Jan 20240.86500.86500.79000.81500.79827,643,974
30 Jan 20240.86500.86750.85500.85500.83741,457,258
29 Jan 20240.87000.89000.85500.86500.84722,072,352
25 Jan 20240.88500.89000.86500.87500.85702,007,542
24 Jan 20240.88000.88500.87000.87500.85701,075,908
23 Jan 20240.86000.88000.84500.87000.85214,140,913
22 Jan 20240.90500.90500.86500.86500.84722,101,404
19 Jan 20240.93000.94000.90500.91000.89121,246,759
18 Jan 20240.91500.94000.89000.93500.91572,262,950
17 Jan 20240.93000.93250.90000.90000.88142,702,372
16 Jan 20240.95000.95500.93000.94000.92062,253,314
15 Jan 20240.97000.97000.94250.94750.9280531,755
12 Jan 20240.96500.97500.96000.96500.94511,151,407
11 Jan 20240.98000.98000.96000.96000.9402783,928
10 Jan 20240.99000.99000.96250.97500.95492,157,497
09 Jan 20240.99000.99000.97000.98500.96471,041,920
08 Jan 20240.98500.99250.97000.97500.95491,426,472
05 Jan 20241.01001.01000.98500.98500.96472,460,199
04 Jan 20241.02501.03501.00501.01000.98921,422,566
03 Jan 20241.03001.04001.02501.03501.01371,271,902
02 Jan 20241.04001.05001.02501.04501.0235553,233
29 Dec 20231.04501.04751.02251.04001.01861,618,120
28 Dec 20231.05001.06501.03501.04501.02351,227,481
27 Dec 20231.02501.05501.01501.04501.02351,139,104
22 Dec 20231.03001.04001.01501.02000.99904,856,511
21 Dec 20231.02001.04501.02001.03501.01371,143,045
20 Dec 20230.98001.06000.98001.03001.00883,685,637
19 Dec 20230.99000.99000.96000.98000.95984,623,198
18 Dec 20231.03001.03000.98000.99500.97454,692,381
15 Dec 20231.02001.04501.02001.03001.00888,290,404
14 Dec 20231.03001.03251.01001.02000.99901,895,423
13 Dec 20231.02501.03501.01501.02000.99901,384,753
12 Dec 20231.04501.05001.00501.02501.00396,608,494
11 Dec 20231.10001.15000.99251.04501.02357,437,058
08 Dec 20231.11001.12501.09501.10501.08221,403,303
07 Dec 20231.13501.15001.09251.11001.08711,811,948
06 Dec 20231.12001.16001.12001.13501.11162,894,190
05 Dec 20231.11501.14001.10001.13501.11162,119,718
04 Dec 20231.12501.13001.10251.11501.09201,180,246
01 Dec 20231.06001.12501.04751.12001.09693,403,618
30 Nov 20231.03751.05001.02501.05001.02845,937,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...