Perenti Limited (ASX:PRN)
Australia · Delayed Price · Currency is AUD 2.360
+0.040 (1.72%)
Sep 2, 2025, 11:38 AM AEST
Perenti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.33 | 2.36 | 2.31 | 2.36 | 2.36 | 0.85% | 3,161,128 |
| Aug 28, 2025 | 2.36 | 2.37 | 2.31 | 2.34 | 2.34 | -0.43% | 3,771,836 |
| Aug 27, 2025 | 2.27 | 2.35 | 2.23 | 2.35 | 2.35 | 4.44% | 6,506,686 |
| Aug 26, 2025 | 2.22 | 2.32 | 2.18 | 2.25 | 2.25 | 1.81% | 9,311,024 |
| Aug 25, 2025 | 2.05 | 2.27 | 2.05 | 2.21 | 2.21 | 5.74% | 6,768,093 |
| Aug 22, 2025 | 2.07 | 2.12 | 2.06 | 2.09 | 2.09 | 0.97% | 2,858,591 |
| Aug 21, 2025 | 2.03 | 2.07 | 2.01 | 2.07 | 2.07 | 1.47% | 2,880,844 |
| Aug 20, 2025 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | -1.92% | 1,806,220 |
| Aug 19, 2025 | 2.02 | 2.10 | 2.02 | 2.08 | 2.08 | 1.96% | 2,264,781 |
| Aug 18, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 1,575,990 |
| Aug 15, 2025 | 1.95 | 2.03 | 1.95 | 2.02 | 2.02 | 3.06% | 2,412,236 |
| Aug 14, 2025 | 1.94 | 2.01 | 1.94 | 1.96 | 1.96 | -1.01% | 2,531,435 |
| Aug 13, 2025 | 1.96 | 2.02 | 1.95 | 1.98 | 1.98 | 1.54% | 2,314,011 |
| Aug 12, 2025 | 1.98 | 2.00 | 1.92 | 1.95 | 1.95 | -1.52% | 2,769,619 |
| Aug 11, 2025 | 1.93 | 1.99 | 1.93 | 1.98 | 1.98 | 3.13% | 1,689,309 |
| Aug 8, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 2,595,476 |
| Aug 7, 2025 | 1.87 | 1.92 | 1.86 | 1.90 | 1.90 | 1.06% | 1,734,485 |
| Aug 6, 2025 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 2,920,294 |
| Aug 5, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 1,451,567 |
| Aug 4, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 855,569 |
| Aug 1, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 3,689,960 |
| Jul 31, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 1,198,699 |
| Jul 30, 2025 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 1.70% | 1,949,113 |
| Jul 29, 2025 | 1.72 | 1.76 | 1.69 | 1.76 | 1.76 | - | 2,026,272 |
| Jul 28, 2025 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -0.56% | 2,369,338 |
| Jul 25, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -2.21% | 1,156,018 |
| Jul 24, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 0.56% | 1,490,387 |
| Jul 23, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.69% | 2,183,542 |
| Jul 22, 2025 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 1,952,319 |
| Jul 21, 2025 | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | 2.34% | 1,238,894 |
| Jul 18, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 1,681,306 |
| Jul 17, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 4,162,983 |
| Jul 16, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -2.87% | 1,811,302 |
| Jul 15, 2025 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 2,057,625 |
| Jul 14, 2025 | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | 0.58% | 6,770,348 |
| Jul 11, 2025 | 1.68 | 1.73 | 1.67 | 1.71 | 1.71 | 1.79% | 3,633,005 |
| Jul 10, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 2.44% | 1,706,865 |
| Jul 9, 2025 | 1.62 | 1.68 | 1.61 | 1.64 | 1.64 | 1.23% | 3,852,221 |
| Jul 8, 2025 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 1,395,073 |
| Jul 7, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | - | 572,289 |
| Jul 4, 2025 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 692,071 |
| Jul 3, 2025 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 1,210,010 |
| Jul 2, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | - | 1,475,651 |
| Jul 1, 2025 | 1.64 | 1.70 | 1.61 | 1.61 | 1.61 | -0.62% | 15,737,705 |
| Jun 30, 2025 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 1.89% | 2,217,230 |
| Jun 27, 2025 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 1,742,934 |
| Jun 26, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 1.91% | 2,698,281 |
| Jun 25, 2025 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -4.27% | 3,633,446 |
| Jun 24, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.14% | 1,458,918 |
| Jun 23, 2025 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 1,395,665 |