Perenti Limited (ASX:PRN)
Australia · Delayed Price · Currency is AUD 2.680
+0.030 (1.13%)
Sep 26, 2025, 4:10 PM AEST
Perenti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | 1.13% | 1,573,089 |
| Sep 25, 2025 | 2.69 | 2.71 | 2.62 | 2.65 | 2.65 | -2.57% | 4,417,499 |
| Sep 24, 2025 | 2.68 | 2.72 | 2.66 | 2.72 | 2.72 | 1.87% | 5,280,392 |
| Sep 23, 2025 | 2.60 | 2.67 | 2.57 | 2.67 | 2.67 | 2.30% | 4,871,249 |
| Sep 22, 2025 | 2.53 | 2.61 | 2.50 | 2.61 | 2.61 | 4.40% | 5,612,403 |
| Sep 19, 2025 | 2.58 | 2.59 | 2.46 | 2.50 | 2.50 | 0.40% | 45,857,737 |
| Sep 18, 2025 | 2.53 | 2.53 | 2.46 | 2.49 | 2.49 | -0.80% | 3,922,256 |
| Sep 17, 2025 | 2.50 | 2.57 | 2.47 | 2.51 | 2.51 | 1.21% | 5,982,647 |
| Sep 16, 2025 | 2.47 | 2.52 | 2.41 | 2.48 | 2.48 | 2.48% | 6,175,353 |
| Sep 15, 2025 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | -2.02% | 4,582,773 |
| Sep 12, 2025 | 2.52 | 2.56 | 2.43 | 2.47 | 2.47 | -1.20% | 5,994,618 |
| Sep 11, 2025 | 2.46 | 2.53 | 2.45 | 2.50 | 2.50 | 4.17% | 5,276,139 |
| Sep 10, 2025 | 2.42 | 2.47 | 2.38 | 2.40 | 2.40 | -1.64% | 3,658,135 |
| Sep 9, 2025 | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | 0.83% | 4,101,894 |
| Sep 8, 2025 | 2.44 | 2.47 | 2.40 | 2.42 | 2.42 | -0.41% | 3,813,767 |
| Sep 5, 2025 | 2.35 | 2.44 | 2.34 | 2.43 | 2.43 | 3.85% | 4,055,617 |
| Sep 4, 2025 | 2.34 | 2.39 | 2.32 | 2.34 | 2.34 | - | 4,321,463 |
| Sep 3, 2025 | 2.36 | 2.42 | 2.29 | 2.34 | 2.34 | -0.43% | 5,983,529 |
| Sep 2, 2025 | 2.32 | 2.38 | 2.32 | 2.35 | 2.35 | 1.29% | 2,211,853 |
| Sep 1, 2025 | 2.36 | 2.37 | 2.31 | 2.32 | 2.32 | -1.69% | 2,142,110 |
| 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 |