Skip to main content
Perenti Limited (ASX:PRN)
Australia flag Australia · Delayed Price · Currency is AUD
2.900
+0.050 (1.75%)
At close: Dec 5, 2025

Perenti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.902.912.862.902.901.75%1,749,593
Dec 4, 20252.892.932.832.852.85-2.40%2,145,221
Dec 3, 20252.852.942.852.922.920.69%6,020,645
Dec 2, 20252.872.942.842.902.901.05%3,291,875
Dec 1, 20252.952.982.862.872.87-2.05%2,327,075
Nov 28, 20252.852.972.832.932.932.45%3,053,428
Nov 27, 20252.932.952.842.862.86-0.69%3,329,577
Nov 26, 20252.682.882.682.882.887.06%5,800,715
Nov 25, 20252.702.752.662.692.69-0.37%2,528,206
Nov 24, 20252.622.702.602.702.704.65%4,079,059
Nov 21, 20252.652.662.582.582.58-3.73%2,596,703
Nov 20, 20252.642.722.622.682.682.29%2,461,259
Nov 19, 20252.642.682.612.622.62-0.76%3,027,670
Nov 18, 20252.722.732.632.642.64-4.00%1,554,415
Nov 17, 20252.672.752.672.752.751.85%2,251,494
Nov 14, 20252.682.702.662.702.70-1.10%2,030,412
Nov 13, 20252.762.772.682.732.731.11%2,599,386
Nov 12, 20252.722.732.682.702.70-5,063,431
Nov 11, 20252.662.712.652.702.702.66%4,149,953
Nov 10, 20252.602.642.562.632.632.33%2,112,451
Nov 7, 20252.552.592.542.572.570.78%3,030,416
Nov 6, 20252.592.592.532.552.55-0.39%10,837,600
Nov 5, 20252.572.582.502.562.56-1.16%2,944,212
Nov 4, 20252.602.632.582.592.59-2.26%2,987,724
Nov 3, 20252.722.732.632.652.65-2.21%2,565,841
Oct 31, 20252.672.722.662.712.711.50%2,455,158
Oct 30, 20252.632.682.632.672.670.75%2,887,316
Oct 29, 20252.652.692.652.652.65-0.38%4,265,060
Oct 28, 20252.712.712.632.662.66-2.56%1,601,680
Oct 27, 20252.702.762.692.732.731.11%2,626,690
Oct 24, 20252.702.762.692.702.70-2.53%3,941,274
Oct 23, 20252.722.792.682.772.772.21%3,635,524
Oct 22, 20252.752.772.642.712.71-2.17%6,474,560
Oct 21, 20252.792.802.742.772.77-7,366,647
Oct 20, 20252.742.782.692.772.77-2,584,188
Oct 17, 20252.782.792.722.772.77-0.36%3,436,401
Oct 16, 20252.832.852.762.782.78-1.77%4,436,864
Oct 15, 20252.872.872.792.832.83-3,122,898
Oct 14, 20252.852.902.832.832.790.35%3,650,462
Oct 13, 20252.822.862.752.822.78-1.40%5,702,706
Oct 10, 20252.862.912.832.862.82-1.04%2,800,041
Oct 9, 20252.952.952.862.892.85-0.69%3,150,189
Oct 8, 20252.902.922.832.912.870.34%4,814,777
Oct 7, 20252.872.932.842.902.860.35%7,014,853
Oct 6, 20252.902.912.852.892.85-4,251,341
Oct 3, 20252.892.912.822.892.850.70%4,158,800
Oct 2, 20252.912.962.822.872.83-2.05%10,985,230
Oct 1, 20252.812.942.792.932.894.27%6,577,848
Sep 30, 20252.812.842.772.812.771.81%8,236,982
Sep 29, 20252.702.762.672.762.722.99%2,652,974
Sep 26, 20252.622.682.602.682.641.13%3,483,040
Sep 25, 20252.692.712.622.652.61-2.57%4,417,499
Sep 24, 20252.682.722.662.722.681.87%5,280,392
Sep 23, 20252.602.672.572.672.632.30%4,871,249
Sep 22, 20252.532.612.502.612.574.40%5,612,403
Sep 19, 20252.582.592.462.502.460.40%45,857,730
Sep 18, 20252.532.532.462.492.45-0.80%3,922,256
Sep 17, 20252.502.572.472.512.471.21%5,982,647
Sep 16, 20252.472.522.412.482.442.48%6,175,353
Sep 15, 20252.452.452.402.422.38-2.02%4,582,773
Sep 12, 20252.522.562.432.472.43-1.20%5,994,618
Sep 11, 20252.462.532.452.502.464.17%5,276,139
Sep 10, 20252.422.472.382.402.36-1.64%3,658,135
Sep 9, 20252.442.462.422.442.400.83%4,101,894
Sep 8, 20252.442.472.412.422.38-0.41%3,813,767
Sep 5, 20252.352.442.342.432.393.85%4,055,617
Sep 4, 20252.342.392.322.342.30-4,321,463
Sep 3, 20252.362.422.292.342.30-0.43%5,983,529
Sep 2, 20252.322.382.322.352.311.29%2,211,853
Sep 1, 20252.362.372.312.322.29-1.69%2,142,110
Aug 29, 20252.332.362.312.362.320.85%3,161,128
Aug 28, 20252.362.372.312.342.30-0.43%3,771,836
Aug 27, 20252.272.352.232.352.314.44%6,506,686
Aug 26, 20252.222.322.182.252.221.81%9,311,024
Aug 25, 20252.052.272.052.212.185.74%6,768,093
Aug 22, 20252.072.122.062.092.060.97%2,858,591
Aug 21, 20252.032.072.012.072.041.47%2,880,844
Aug 20, 20252.082.082.032.042.01-1.92%1,806,220
Aug 19, 20252.022.102.022.082.051.96%2,264,781
Aug 18, 20252.002.042.002.042.010.99%1,575,990
Aug 15, 20251.952.031.952.021.993.32%2,412,236
Aug 14, 20251.942.011.941.961.93-1.01%2,531,435
Aug 13, 20251.962.021.951.981.951.28%2,314,011
Aug 12, 20251.982.001.921.951.92-1.27%2,769,619
Aug 11, 20251.931.991.931.981.952.86%1,689,309
Aug 8, 20251.911.931.901.921.891.05%2,595,476
Aug 7, 20251.871.921.861.901.871.06%1,734,485
Aug 6, 20251.801.891.801.881.854.44%2,920,294
Aug 5, 20251.781.811.771.801.771.41%1,451,567
Aug 4, 20251.741.781.741.781.751.43%855,569
Aug 1, 20251.761.771.741.751.72-0.28%3,689,960
Jul 31, 20251.781.791.751.761.73-1.68%1,198,699
Jul 30, 20251.731.801.731.791.761.71%1,949,113
Jul 29, 20251.721.761.691.761.73-0.28%2,026,272
Jul 28, 20251.791.811.751.761.73-0.28%2,369,338
Jul 25, 20251.791.791.741.771.74-2.22%1,156,018
Jul 24, 20251.771.811.771.811.780.56%1,490,387
Jul 23, 20251.791.811.781.801.771.41%2,183,542
Jul 22, 20251.751.791.741.771.741.43%1,952,319
Jul 21, 20251.771.791.721.751.722.05%1,238,894