STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Perenti Limited (PRN.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.9450

+0.0100

(+1.07%)

At close: 04:10PM AEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.9400	0.9550	0.9300	0.9450	0.9450	1,378,171
May 03, 2024	0.9400	0.9500	0.9300	0.9350	0.9350	759,373
May 02, 2024	0.9550	0.9600	0.9350	0.9400	0.9400	1,045,560
May 01, 2024	0.9500	0.9625	0.9475	0.9500	0.9500	1,687,134
Apr 30, 2024	0.9450	0.9600	0.9400	0.9550	0.9550	2,246,842
Apr 29, 2024	0.9500	0.9600	0.9300	0.9500	0.9500	2,264,203
Apr 26, 2024	0.9400	0.9550	0.9300	0.9500	0.9500	2,326,656
Apr 24, 2024	0.9150	0.9500	0.8950	0.9400	0.9400	4,196,472
Apr 23, 2024	0.9150	0.9250	0.9050	0.9200	0.9200	1,941,912
Apr 22, 2024	0.9050	0.9250	0.9025	0.9100	0.9100	1,531,886
Apr 19, 2024	0.9150	0.9175	0.8900	0.8950	0.8950	1,696,039
Apr 18, 2024	0.9000	0.9275	0.9000	0.9250	0.9250	2,242,152
Apr 17, 2024	0.9000	0.9100	0.8850	0.9000	0.9000	1,286,613
Apr 16, 2024	0.9300	0.9350	0.8900	0.8950	0.8950	2,655,853
Apr 15, 2024	0.9450	0.9475	0.9300	0.9450	0.9450	1,473,429
Apr 12, 2024	0.9550	0.9600	0.9450	0.9500	0.9500	1,137,674
Apr 11, 2024	0.9500	0.9600	0.9450	0.9550	0.9550	2,294,537
Apr 10, 2024	0.9650	0.9675	0.9500	0.9500	0.9500	1,391,352
Apr 09, 2024	0.9550	0.9725	0.9550	0.9650	0.9650	1,310,534
Apr 08, 2024	0.9700	0.9750	0.9550	0.9550	0.9550	1,666,738
Apr 05, 2024	0.9650	0.9750	0.9550	0.9700	0.9700	2,885,753
Apr 04, 2024	0.9500	0.9800	0.9425	0.9750	0.9750	3,069,033
Apr 03, 2024	0.9650	0.9800	0.9500	0.9500	0.9500	2,584,294
Apr 02, 2024	0.9800	0.9875	0.9650	0.9700	0.9700	1,794,386
Mar 28, 2024	0.9700	0.9850	0.9650	0.9800	0.9800	2,224,569
Mar 27, 2024	0.9600	0.9700	0.9450	0.9600	0.9600	2,095,007
Mar 26, 2024	0.9500	0.9750	0.9500	0.9650	0.9650	4,527,013
Mar 25, 2024	0.9700	0.9750	0.9450	0.9500	0.9500	1,323,774
Mar 25, 2024	0.02 Dividend
Mar 22, 2024	1.0000	1.0000	0.9650	0.9700	0.9500	2,093,491
Mar 21, 2024	0.9900	1.0100	0.9800	1.0050	0.9843	2,884,117
Mar 20, 2024	0.9900	0.9900	0.9400	0.9900	0.9696	4,044,772
Mar 19, 2024	0.9300	0.9850	0.9300	0.9850	0.9647	3,767,152
Mar 18, 2024	0.9300	0.9450	0.9200	0.9250	0.9059	1,977,362
Mar 15, 2024	0.9400	0.9450	0.9150	0.9450	0.9255	5,435,310
Mar 14, 2024	0.9250	0.9400	0.9200	0.9400	0.9206	1,681,509
Mar 13, 2024	0.9450	0.9450	0.9200	0.9200	0.9010	1,503,301
Mar 12, 2024	0.9350	0.9550	0.9300	0.9500	0.9304	1,665,719
Mar 11, 2024	0.9550	0.9600	0.9250	0.9250	0.9059	1,344,968
Mar 08, 2024	0.9600	0.9650	0.9400	0.9600	0.9402	2,489,933
Mar 07, 2024	0.9500	0.9800	0.9500	0.9600	0.9402	3,641,498
Mar 06, 2024	0.9300	0.9400	0.9200	0.9350	0.9157	1,758,056
Mar 05, 2024	0.9050	0.9350	0.8925	0.9300	0.9108	2,623,434
Mar 04, 2024	0.9100	0.9400	0.8950	0.9000	0.8814	1,547,888
Mar 01, 2024	0.8900	0.9200	0.8900	0.9050	0.8863	2,460,073
Feb 29, 2024	0.8600	0.9100	0.8600	0.9100	0.8912	2,625,963
Feb 28, 2024	0.8550	0.8750	0.8500	0.8700	0.8521	969,546
Feb 27, 2024	0.8500	0.8675	0.8450	0.8600	0.8423	1,966,386
Feb 26, 2024	0.8800	0.8875	0.8400	0.8700	0.8521	2,272,027
Feb 23, 2024	0.8850	0.9000	0.8725	0.8800	0.8619	1,902,627
Feb 22, 2024	0.9350	0.9350	0.8650	0.8800	0.8619	3,662,083
Feb 21, 2024	0.9100	0.9650	0.9100	0.9400	0.9206	4,363,566
Feb 20, 2024	0.9050	0.9350	0.8850	0.9100	0.8912	8,072,315
Feb 19, 2024	0.8500	0.8675	0.8425	0.8500	0.8325	1,033,652
Feb 16, 2024	0.8250	0.8500	0.8200	0.8450	0.8276	1,208,603
Feb 15, 2024	0.8050	0.8300	0.8025	0.8150	0.7982	2,546,892
Feb 14, 2024	0.8000	0.8075	0.7750	0.8050	0.7884	3,544,409
Feb 13, 2024	0.8050	0.8150	0.8000	0.8100	0.7933	998,580
Feb 12, 2024	0.8200	0.8200	0.7950	0.8050	0.7884	1,655,766
Feb 09, 2024	0.8250	0.8250	0.8100	0.8150	0.7982	1,287,658
Feb 08, 2024	0.8250	0.8250	0.8100	0.8200	0.8031	1,540,896
Feb 07, 2024	0.7700	0.8200	0.7700	0.8200	0.8031	3,152,733
Feb 06, 2024	0.7900	0.7900	0.7650	0.7700	0.7541	3,061,849
Feb 05, 2024	0.8150	0.8150	0.7800	0.7900	0.7737	3,236,973
Feb 02, 2024	0.8250	0.8250	0.8000	0.8150	0.7982	3,500,885
Feb 01, 2024	0.8150	0.8450	0.8100	0.8200	0.8031	5,833,662
Jan 31, 2024	0.8650	0.8650	0.7900	0.8150	0.7982	7,643,974
Jan 30, 2024	0.8650	0.8675	0.8550	0.8550	0.8374	1,457,258
Jan 29, 2024	0.8700	0.8900	0.8550	0.8650	0.8472	2,072,352
Jan 25, 2024	0.8850	0.8900	0.8650	0.8750	0.8570	2,007,542
Jan 24, 2024	0.8800	0.8850	0.8700	0.8750	0.8570	1,075,908
Jan 23, 2024	0.8600	0.8800	0.8450	0.8700	0.8521	4,140,913
Jan 22, 2024	0.9050	0.9050	0.8650	0.8650	0.8472	2,101,404
Jan 19, 2024	0.9300	0.9400	0.9050	0.9100	0.8912	1,246,759
Jan 18, 2024	0.9150	0.9400	0.8900	0.9350	0.9157	2,262,950
Jan 17, 2024	0.9300	0.9325	0.9000	0.9000	0.8814	2,702,372
Jan 16, 2024	0.9500	0.9550	0.9300	0.9400	0.9206	2,253,314
Jan 15, 2024	0.9700	0.9700	0.9425	0.9475	0.9280	531,755
Jan 12, 2024	0.9650	0.9750	0.9600	0.9650	0.9451	1,151,407
Jan 11, 2024	0.9800	0.9800	0.9600	0.9600	0.9402	783,928
Jan 10, 2024	0.9900	0.9900	0.9625	0.9750	0.9549	2,157,497
Jan 09, 2024	0.9900	0.9900	0.9700	0.9850	0.9647	1,041,920
Jan 08, 2024	0.9850	0.9925	0.9700	0.9750	0.9549	1,426,472
Jan 05, 2024	1.0100	1.0100	0.9850	0.9850	0.9647	2,460,199
Jan 04, 2024	1.0250	1.0350	1.0050	1.0100	0.9892	1,422,566
Jan 03, 2024	1.0300	1.0400	1.0250	1.0350	1.0137	1,271,902
Jan 02, 2024	1.0400	1.0500	1.0250	1.0450	1.0235	553,233
Dec 29, 2023	1.0450	1.0475	1.0225	1.0400	1.0186	1,618,120
Dec 28, 2023	1.0500	1.0650	1.0350	1.0450	1.0235	1,227,481
Dec 27, 2023	1.0250	1.0550	1.0150	1.0450	1.0235	1,139,104
Dec 22, 2023	1.0300	1.0400	1.0150	1.0200	0.9990	4,856,511
Dec 21, 2023	1.0200	1.0450	1.0200	1.0350	1.0137	1,143,045
Dec 20, 2023	0.9800	1.0600	0.9800	1.0300	1.0088	3,685,637
Dec 19, 2023	0.9900	0.9900	0.9600	0.9800	0.9598	4,623,198
Dec 18, 2023	1.0300	1.0300	0.9800	0.9950	0.9745	4,692,381
Dec 15, 2023	1.0200	1.0450	1.0200	1.0300	1.0088	8,290,404
Dec 14, 2023	1.0300	1.0325	1.0100	1.0200	0.9990	1,895,423
Dec 13, 2023	1.0250	1.0350	1.0150	1.0200	0.9990	1,384,753
Dec 12, 2023	1.0450	1.0500	1.0050	1.0250	1.0039	6,608,494
Dec 11, 2023	1.1000	1.1500	0.9925	1.0450	1.0235	7,437,058
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.57+0.46(+0.59%)

Bitcoin CAD86,550.10-486.20(-0.56%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Perenti Limited (PRN.AX)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.57
+0.46(+0.59%)

Bitcoin CAD
86,550.10
-486.20(-0.56%)