Skip to main content
Perenti Limited (ASX:PRN)
Australia flag Australia · Delayed Price · Currency is AUD
1.895
-0.040 (-2.07%)
Apr 28, 2026, 4:10 PM AEST

Perenti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.921.951.881.901.90-2.07%1,988,041
Apr 27, 20261.891.951.891.941.941.84%1,360,692
Apr 24, 20261.941.961.901.901.90-2.06%2,155,937
Apr 23, 20262.072.071.941.941.94-6.28%3,964,431
Apr 22, 20262.112.112.062.072.07-1.43%2,476,478
Apr 21, 20262.112.122.082.102.10-2,199,003
Apr 20, 20262.102.132.082.102.100.48%1,534,482
Apr 17, 20262.042.092.042.092.090.48%1,998,652
Apr 16, 20262.092.102.052.082.080.97%1,118,736
Apr 15, 20262.082.112.042.062.06-2,182,568
Apr 14, 20262.102.112.052.062.060.98%2,346,343
Apr 13, 20262.062.082.012.042.04-1.92%2,276,499
Apr 10, 20262.032.092.032.082.081.46%1,729,303
Apr 9, 20262.062.092.042.052.05-4.21%2,612,896
Apr 8, 20262.042.152.042.142.147.00%2,546,421
Apr 7, 20262.012.041.952.002.003.90%3,927,525
Apr 2, 20262.062.081.931.931.93-5.17%3,277,327
Apr 1, 20262.012.072.002.032.034.10%3,053,690
Mar 31, 20261.921.991.901.951.951.83%2,367,729
Mar 30, 20261.921.921.871.921.920.26%1,650,114
Mar 27, 20261.911.961.861.911.91-2.80%2,913,822
Mar 26, 20261.952.001.951.971.97-2,807,532
Mar 25, 20261.902.011.871.971.975.36%5,360,920
Mar 24, 20261.921.921.851.871.832.19%4,023,949
Mar 23, 20261.831.841.791.831.79-2.41%6,320,336
Mar 20, 20261.851.881.841.871.84-1.06%5,364,927
Mar 19, 20261.991.991.881.891.86-5.50%3,375,121
Mar 18, 20262.002.031.982.001.971.52%2,671,995
Mar 17, 20261.982.011.941.971.94-0.51%1,467,804
Mar 16, 20261.932.011.931.981.95-0.25%1,940,851
Mar 13, 20262.102.101.961.991.95-0.75%2,486,154
Mar 12, 20262.062.091.972.001.97-3.38%6,671,122
Mar 11, 20262.102.132.062.072.03-0.96%1,599,683
Mar 10, 20262.082.122.062.092.052.45%1,903,708
Mar 9, 20262.062.122.012.042.00-3.77%3,326,941
Mar 6, 20262.162.182.112.122.08-5.36%3,398,746
Mar 5, 20262.272.332.232.242.20-1.32%3,622,369
Mar 4, 20262.292.322.212.272.23-4.22%3,292,838
Mar 3, 20262.392.412.362.372.33-2.07%1,834,884
Mar 2, 20262.322.472.282.422.382.98%3,178,222
Feb 27, 20262.422.422.322.352.31-3.69%4,973,350
Feb 26, 20262.462.502.432.442.40-0.81%3,445,438
Feb 25, 20262.392.472.392.462.422.93%4,010,779
Feb 24, 20262.442.492.302.392.35-1.65%4,997,428
Feb 23, 20262.602.602.202.432.39-13.83%11,220,580
Feb 20, 20262.802.842.782.822.771.81%1,999,392
Feb 19, 20262.762.832.752.772.722.21%2,179,375
Feb 18, 20262.642.722.612.712.663.04%997,551
Feb 17, 20262.712.722.612.632.58-2.95%1,680,861
Feb 16, 20262.652.732.632.712.662.65%1,564,079
Feb 13, 20262.582.662.562.642.59-0.38%1,409,017
Feb 12, 20262.632.682.612.652.600.38%1,586,578
Feb 11, 20262.602.672.602.642.590.38%1,890,929
Feb 10, 20262.632.662.572.632.582.33%2,963,376
Feb 9, 20262.582.652.562.572.530.78%9,021,885
Feb 6, 20262.602.632.522.552.51-4.85%3,567,766
Feb 5, 20262.762.772.652.682.63-3.60%1,401,087
Feb 4, 20262.842.842.762.782.730.72%1,629,739
Feb 3, 20262.792.832.752.762.71-3,975,386
Feb 2, 20262.762.812.672.762.71-1.78%4,929,294
Jan 30, 20262.982.982.762.812.76-5.39%3,914,798
Jan 29, 20263.043.042.912.972.92-1.00%1,189,455
Jan 28, 20263.053.072.923.002.950.33%1,595,500
Jan 27, 20262.913.022.892.992.943.46%2,245,404
Jan 23, 20262.872.932.872.892.84-3,423,605
Jan 22, 20262.942.972.882.892.84-1.70%1,824,684
Jan 21, 20262.852.942.832.942.894.26%1,594,301
Jan 20, 20262.993.002.782.822.77-6.31%6,404,041
Jan 19, 20263.023.042.973.012.96-952,552
Jan 16, 20263.003.052.993.012.960.33%933,054
Jan 15, 20263.053.072.993.002.95-0.99%1,463,990
Jan 14, 20263.043.063.003.032.98-0.66%1,863,863
Jan 13, 20263.053.122.993.053.000.99%2,197,787
Jan 12, 20262.923.052.923.022.973.78%6,403,251
Jan 9, 20262.872.922.862.912.861.04%2,308,355
Jan 8, 20262.892.902.852.882.830.70%1,831,685
Jan 7, 20262.932.942.842.862.81-2.05%1,657,854
Jan 6, 20262.902.952.862.922.872.46%4,429,566
Jan 5, 20262.822.902.822.852.801.06%1,429,166
Jan 2, 20262.792.822.772.822.771.08%853,194
Dec 31, 20252.832.832.792.792.74-0.71%852,716
Dec 30, 20252.812.842.742.812.76-1.40%1,112,490
Dec 29, 20252.902.912.802.852.80-1.04%1,368,369
Dec 24, 20252.922.942.722.882.83-2.37%1,555,422
Dec 23, 20252.922.972.922.952.901.03%3,269,590
Dec 22, 20252.942.982.912.922.87-0.68%4,444,333
Dec 19, 20252.832.952.802.942.893.89%8,903,061
Dec 18, 20252.762.832.762.832.781.07%3,458,313
Dec 17, 20252.702.832.692.802.751.82%2,397,795
Dec 16, 20252.682.772.682.752.700.73%2,826,134
Dec 15, 20252.872.882.722.732.68-4.55%2,224,298
Dec 12, 20252.842.862.812.862.811.78%1,244,825
Dec 11, 20252.852.862.792.812.76-1,631,638
Dec 10, 20252.832.872.792.812.76-0.35%2,311,547
Dec 9, 20252.782.842.782.822.770.71%3,707,865
Dec 8, 20252.842.902.792.802.75-3.45%2,580,065
Dec 5, 20252.902.912.862.902.851.75%1,749,593
Dec 4, 20252.892.932.832.852.80-2.40%2,145,221
Dec 3, 20252.852.942.852.922.870.69%6,020,645
Dec 2, 20252.872.942.842.902.851.05%3,303,155