Perenti Ltd Historical Data - PRN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Perenti Ltd (PRN)
Perenti Ltd (PRN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-6.31578947368	0.95	0.96	0.885	1769621	0.92573472	DE
4	-0.1	-10.101010101	0.99	1.01	0.885	2150639	0.95789329	DE
12	0.005	0.564971751412	0.885	1.01	0.765	2488721	0.90137167	DE
26	-0.165	-15.6398104265	1.055	1.16	0.765	2623770	0.97301698	DE
52	-0.325	-26.7489711934	1.215	1.295	0.765	2705844	1.0456624	DE
156	-0.2	-18.3486238532	1.09	1.35	0.56	2780836	0.91173386	DE
260	-1.38	-60.7929515419	2.27	2.4	0.45	3078390	1.03937652	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.925	0.025	2.78	0.9	0.9275	0.9	2242152
1713334500	0.9	0	0.00	0.9	0.91	0.885	1286613
1713248100	0.9	-0.04	-4.26	0.93	0.935	0.89	2655853
1713161700	0.94	-0.0075	-0.79	0.945	0.9475	0.93	1473429
1712902500	0.9475	-0.0025	-0.26	0.955	0.96	0.945	1137674
1712816100	0.95	-0.0025	-0.26	0.95	0.96	0.945	2294537
1712729700	0.9525	-0.0125	-1.30	0.965	0.9675	0.95	1391352
1712643300	0.965	0.01	1.05	0.955	0.9725	0.955	1065974
1712556900	0.955	-0.01	-1.04	0.97	0.975	0.955	1666738
1712294100	0.965	-0.005	-0.52	0.965	0.975	0.955	2659753
1712207700	0.97	0.015	1.57	0.95	0.98	0.9425	3069033
1712121300	0.955	-0.01	-1.04	0.965	0.98	0.95	2584294
1712034900	0.965	-0.01	-1.03	0.98	0.9875	0.965	1794386
1711602900	0.975	0.02	2.09	0.97	0.985	0.965	2224569
1711516500	0.955	-0.015	-1.55	0.96	0.97	0.945	2095007
1711430100	0.97	0.02	2.11	0.95	0.975	0.95	4527013
1711343700	0.95	-0.02	-2.06	0.97	0.975	0.945	1323774
1711084500	0.97	-0.03	-3.00	1	1	0.965	2093491
1710998100	1	0.015	1.52	0.99	1.01	0.98	2884117
1710911700	0.985	0.005	0.51	0.99	0.99	0.94	4044772
1710825300	0.98	0.05	5.38	0.93	0.9825	0.93	3639318
1710738900	0.93	-0.0025	-0.27	0.93	0.945	0.92	1977362
1710479700	0.9325	-0.0025	-0.27	0.94	0.94	0.915	4774596
1710393300	0.935	0.015	1.63	0.925	0.94	0.92	1681509
1710306900	0.92	-0.025	-2.65	0.945	0.945	0.92	1503301
1710220500	0.945	0.02	2.16	0.935	0.955	0.93	1665719
1710134100	0.925	-0.04	-4.15	0.955	0.96	0.925	1344968
1709874900	0.965	0.005	0.52	0.96	0.965	0.94	2469933
1709788500	0.96	0.025	2.67	0.95	0.98	0.95	3641498
1709702100	0.935	0	0.00	0.93	0.94	0.92	1758056
1709615700	0.935	0.035	3.89	0.905	0.935	0.8925	2623434
1709529300	0.9	-0.01	-1.10	0.91	0.94	0.895	1547888
1709270100	0.91	0.005	0.55	0.89	0.92	0.89	2460073
1709183700	0.905	0.035	4.02	0.86	0.905	0.86	2558226
1709097300	0.87	0.01	1.16	0.855	0.875	0.85	969546
1709010900	0.86	-0.015	-1.71	0.85	0.8675	0.845	1966386
1708924500	0.875	0	0.00	0.88	0.8875	0.84	2272027
1708665300	0.875	-0.005	-0.57	0.885	0.9	0.8725	1902627
1708578900	0.88	-0.065	-6.88	0.935	0.935	0.865	3662083
1708492500	0.945	0.0375	4.13	0.91	0.965	0.91	4363566
1708406100	0.9075	0.0625	7.40	0.905	0.935	0.885	8072315
1708319700	0.845	0	0.00	0.85	0.8675	0.842	1033652
1708060500	0.845	0.0250001	3.05	0.825	0.85	0.8199999	1208603
1707974100	0.8199999	0.0199999	2.50	0.805	0.83	0.8025	1544585
1707887700	0.8	-0.005	-0.62	0.8	0.8075	0.775	3544409
1707801300	0.805	0	0.00	0.805	0.8149999	0.8	998580
1707714900	0.805	-0.0075	-0.92	0.8199999	0.8199999	0.795	1655766
1707455700	0.8125	-0.0075	-0.91	0.825	0.825	0.81	1287658
1707369300	0.8199999	0.005	0.61	0.825	0.825	0.81	1521461
1707282900	0.8149999	0.0499999	6.54	0.77	0.8199999	0.77	3152733
1707196500	0.765	-0.015	-1.92	0.79	0.79	0.765	2809318
1707110100	0.78	-0.03	-3.70	0.8149999	0.8149999	0.78	3236973
1706850900	0.81	-0.01	-1.22	0.825	0.825	0.8	3500885
1706764500	0.8199999	0.005	0.61	0.8149999	0.845	0.81	3814284
1706678100	0.8149999	-0.04	-4.68	0.865	0.865	0.79	7082927
1706591700	0.855	-0.01	-1.16	0.865	0.8675	0.855	1457258
1706505300	0.865	-0.02	-2.26	0.87	0.89	0.855	2072352
1706159700	0.885	0.01	1.14	0.885	0.89	0.865	1986842
1706073300	0.875	0	0.00	0.88	0.885	0.87	1075908
1705986900	0.875	0.005	0.57	0.86	0.88	0.845	4140913
1705900500	0.87	-0.04	-4.40	0.905	0.905	0.865	2101404
1705641300	0.91	-0.025	-2.67	0.93	0.94	0.905	1246759

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions