—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Perenti Ltd (PRN.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-162.002.071.992.05+4.59%2,936,998
2026-10-152.072.101.951.96-6.67%2,911,520
2026-10-142.122.182.062.10-0.94%1,711,514
2026-10-132.172.172.122.12-3.64%1,657,544
2026-10-122.212.242.182.20-0.45%1,606,418
2026-10-092.222.232.182.21+0.45%1,743,500
2026-10-082.202.212.162.20-1.79%1,411,918
2026-10-072.272.272.222.24+0.45%750,727
2026-10-062.232.272.232.23+0.00%1,376,745
2026-10-052.252.282.232.23+0.00%1,071,101
2026-10-022.232.242.192.23+0.90%1,358,766
2026-10-012.252.272.202.21-3.07%2,119,123
2026-09-302.342.352.272.28-2.56%3,629,880
2026-09-292.152.342.132.34+8.84%5,044,006
2026-09-282.172.222.152.15-2.27%1,279,324
2026-09-252.202.242.192.20-1.35%1,378,112
2026-09-242.172.262.152.23-0.89%2,463,960
2026-09-232.252.272.232.25+0.90%1,557,112
2026-09-222.232.252.192.23+0.45%1,206,532
2026-09-212.262.262.202.22-1.77%1,624,949
2026-09-182.202.282.202.26+1.80%3,859,880
2026-09-172.082.242.072.22+0.45%3,471,354
2026-09-162.172.232.172.21+0.91%1,757,398
2026-09-152.192.232.162.19-0.45%2,235,144
2026-09-142.182.212.162.20+0.92%1,427,969
2026-09-112.222.232.142.18-3.11%2,516,648
2026-09-102.232.262.212.25-0.44%2,050,177
2026-09-092.232.292.232.26+0.89%1,409,140
2026-09-082.292.292.242.24-2.18%1,252,361
2026-09-072.272.312.262.29+0.44%1,374,890
2026-09-042.272.302.252.28-0.44%1,583,999
2026-09-032.302.332.272.29+2.23%2,317,652
2026-09-022.262.282.212.24-2.61%3,322,141
2026-09-012.262.302.262.30+1.77%2,111,128
2026-08-312.322.322.242.26-1.31%2,148,939
2026-08-282.312.322.272.29-0.43%1,899,522
2026-08-272.352.362.272.30-2.13%3,154,234
2026-08-262.352.382.322.35-1.26%1,723,960
2026-08-252.352.422.262.38+1.28%2,385,312
2026-08-242.452.552.282.35-3.69%4,913,142
2026-08-212.482.482.422.44-0.41%1,988,418
2026-08-202.392.472.372.45+4.70%2,560,788
2026-08-192.332.362.252.34+2.18%2,663,795
2026-08-182.352.382.272.29-3.38%1,317,865
2026-08-172.302.402.302.37+4.41%2,966,566
2026-08-142.272.292.232.27-0.87%662,479
2026-08-132.292.312.272.29+0.00%764,094
2026-08-122.292.342.262.29-1.72%1,772,774
2026-08-112.402.412.322.33-2.51%1,637,801
2026-08-102.372.402.352.39+1.70%1,596,274
2026-08-072.312.362.312.35+1.73%1,024,087
2026-08-062.292.322.282.31+1.32%1,228,141
2026-08-052.232.312.222.28+3.64%1,538,589
2026-08-042.122.222.122.20+3.77%1,402,692
2026-08-032.122.152.092.12+0.00%1,449,296
2026-07-312.132.152.102.12+2.91%1,785,871
2026-07-302.102.102.052.06-2.83%1,125,075
2026-07-292.222.232.102.12-1.85%1,755,336
2026-07-282.142.182.132.16-1.82%900,873
2026-07-272.162.212.142.20+2.80%1,018,518
2026-07-242.202.202.102.14-2.73%2,139,790
2026-07-232.212.252.202.20+1.85%2,179,760
2026-07-222.152.182.132.16+0.93%1,124,260
2026-07-212.112.152.102.14+0.94%2,862,667
2026-07-202.092.142.072.12+1.44%1,118,312
2026-07-172.112.142.062.09-2.79%1,651,140
2026-07-162.232.242.122.15-0.92%2,256,724
2026-07-152.212.242.162.17-0.46%941,553
2026-07-142.162.202.142.18+0.00%990,291
2026-07-132.232.232.152.18-0.46%1,894,996
2026-07-102.202.202.162.19+1.39%1,179,538
2026-07-092.142.192.102.16+0.93%2,320,132
2026-07-082.162.162.082.14-3.60%1,824,762
2026-07-072.302.312.222.22-3.48%1,529,781
2026-07-062.302.352.292.30-0.86%923,287
2026-07-032.302.322.252.32+2.20%788,868
2026-07-022.312.312.242.27-1.30%1,952,296
2026-07-012.282.322.252.30+2.22%2,101,313
2026-06-302.302.312.252.25-3.43%3,681,170
2026-06-292.342.342.292.33+0.43%1,922,532
2026-06-262.332.362.272.32+1.31%3,599,498
2026-06-252.302.312.262.29-1.29%1,972,745
2026-06-242.282.342.262.32+1.31%3,285,662
2026-06-232.402.402.262.29-4.58%6,302,678
2026-06-222.302.422.292.40+4.80%4,502,073
2026-06-192.242.292.212.29+2.23%6,600,708
2026-06-182.262.302.232.24-1.32%2,518,937
2026-06-172.262.292.232.27+1.34%2,441,666
2026-06-162.192.272.192.24+1.36%1,809,245
2026-06-152.202.242.152.21+6.76%3,267,496
2026-06-122.142.152.052.07+0.49%1,614,704
2026-06-112.042.082.002.06-1.44%2,896,746
2026-06-102.112.132.072.09-2.34%3,205,304
2026-06-092.102.152.062.14-0.47%15,669,548
2026-06-052.122.172.112.15+1.42%2,374,365
2026-06-042.082.142.062.12+0.00%1,524,412
2026-06-032.092.152.042.12+1.92%2,559,625
2026-06-022.102.122.042.08-1.89%1,781,812
2026-06-012.142.162.092.12+0.47%1,877,223
2026-05-292.092.132.092.11+2.43%2,123,102
2026-05-282.082.092.022.06-2.83%2,233,538
2026-05-272.132.152.102.12-0.47%2,867,238
2026-05-262.152.162.112.13+0.47%1,582,172
2026-05-252.122.152.102.12+0.95%1,057,267
2026-05-222.092.112.052.10+0.48%1,569,868
2026-05-212.102.122.072.09+2.96%1,927,567
2026-05-202.042.062.002.03-1.93%2,594,855
2026-05-192.082.092.002.07+1.47%1,580,052
2026-05-182.102.112.032.04-2.39%2,041,534
2026-05-152.042.112.042.09+1.95%2,321,273
2026-05-142.192.242.052.05-6.82%2,950,662
2026-05-132.092.232.062.20+8.37%3,244,112
2026-05-122.042.052.012.03+0.50%1,321,804
2026-05-111.952.051.952.02+3.32%2,217,252
2026-05-081.931.971.931.96-1.01%2,771,815
2026-05-071.961.991.951.98+2.60%3,557,572
2026-05-061.891.931.891.93+2.67%1,344,245
2026-05-051.871.911.871.88-1.32%1,565,525
2026-05-041.871.911.871.90+0.53%1,310,136
2026-05-011.941.951.881.89+2.16%1,528,326
2026-04-301.851.881.831.85-2.89%3,047,275
2026-04-291.871.951.871.91+0.53%1,841,696
2026-04-281.921.951.881.90-2.07%1,989,016
2026-04-271.891.951.891.94+1.84%1,360,692
2026-04-241.941.961.901.90-2.06%2,155,937
2026-04-232.072.071.941.94-6.28%3,964,431
2026-04-222.112.112.062.07-1.43%2,476,478
2026-04-212.112.122.082.10+0.00%2,199,003
2026-04-202.102.132.082.10+0.48%1,546,223
2026-04-172.042.092.042.09+0.48%1,998,652
2026-04-162.092.102.052.08+0.97%1,118,736
2026-04-152.082.112.042.06+0.00%2,182,568
2026-04-142.102.112.052.06+0.98%2,346,343
2026-04-132.062.082.012.04-1.92%2,276,499
2026-04-102.032.092.032.08+1.46%1,729,303
2026-04-092.062.092.042.05-4.21%2,612,896
2026-04-082.042.152.042.14+7.00%2,546,421
2026-04-072.012.041.952.00+3.90%3,927,525
2026-04-022.062.081.931.93-5.17%3,291,097
2026-04-012.012.072.002.03+4.10%3,032,148
2026-03-311.921.991.901.95+1.83%2,358,380
2026-03-301.921.921.871.92+0.26%1,650,114
2026-03-271.911.961.861.91-2.80%2,913,822
2026-03-261.952.001.951.97+0.00%2,807,532
2026-03-251.902.011.871.97+5.36%5,360,920
2026-03-241.921.921.841.86+2.19%4,023,949
2026-03-231.821.841.781.82-2.41%6,320,336
2026-03-201.851.881.831.87-1.06%5,055,794
2026-03-191.991.991.881.89-5.50%3,375,121
2026-03-182.002.021.982.00+1.52%2,671,995
2026-03-171.982.011.941.97-0.51%1,467,804
2026-03-161.932.001.931.98-0.25%1,921,521
2026-03-132.102.101.961.99-0.75%2,479,239
2026-03-122.062.091.972.00-3.38%6,517,640
2026-03-112.102.132.062.07-0.96%1,593,112
2026-03-102.082.122.062.09+2.45%1,903,708
2026-03-092.062.122.012.04-3.77%3,326,941
2026-03-062.162.182.112.12-5.36%3,398,746
2026-03-052.272.332.232.24-1.32%3,622,369
2026-03-042.292.322.212.27-4.22%2,705,838
2026-03-032.392.412.362.37-2.07%1,834,884
2026-03-022.322.472.282.42+2.98%3,178,222
2026-02-272.422.422.322.35-3.69%4,973,350
2026-02-262.462.502.432.44-0.81%3,445,438
2026-02-252.392.472.392.46+2.93%4,010,779
2026-02-242.442.492.292.39-1.65%4,997,428
2026-02-232.602.602.202.43-13.83%11,220,583
2026-02-202.802.842.782.82+1.81%1,999,392
2026-02-192.762.832.752.77+2.21%2,179,375
2026-02-182.642.722.612.71+3.04%997,551
2026-02-172.712.712.612.63-2.95%1,680,861
2026-02-162.652.732.632.71+2.65%1,564,079
2026-02-132.582.662.562.64-0.38%1,409,017
2026-02-122.632.682.612.65+0.38%1,586,578
2026-02-112.602.672.602.64+0.38%1,890,929
2026-02-102.632.662.572.63+2.33%2,963,376
2026-02-092.582.652.562.57+0.78%9,021,885
2026-02-062.602.632.522.55-4.85%3,567,766
2026-02-052.762.772.652.68-3.60%1,401,087
2026-02-042.842.842.752.78+0.72%1,629,739
2026-02-032.792.832.752.76+0.00%3,975,386
2026-02-022.762.812.672.76-1.78%4,929,294
2026-01-302.982.982.762.81-5.39%3,914,798
2026-01-293.043.042.902.97-1.00%1,189,455
2026-01-283.053.072.923.00+0.33%1,595,500
2026-01-272.913.022.892.99+3.46%2,245,404
2026-01-232.872.932.872.89+0.00%3,423,605
2026-01-222.942.972.882.89-1.70%1,824,684
2026-01-212.852.942.832.94+4.26%1,594,301
2026-01-202.993.002.782.82-6.31%6,404,041
2026-01-193.023.042.973.01+0.00%952,552
2026-01-163.003.042.993.01+0.33%933,054
2026-01-153.053.072.993.00-0.99%1,463,990
2026-01-143.043.063.003.03-0.66%1,863,863
2026-01-133.053.122.993.05+0.99%2,197,787
2026-01-122.923.052.923.02+3.78%6,403,251
2026-01-092.872.922.862.91+1.04%2,308,355
2026-01-082.892.902.852.88+0.70%1,831,685
2026-01-072.932.942.842.86-2.05%1,657,854
2026-01-062.902.942.852.92+2.46%4,429,566
2026-01-052.822.902.822.85+1.06%1,429,166
2026-01-022.792.822.772.82+1.08%853,194
2025-12-312.832.832.792.79-0.71%852,716
2025-12-302.812.832.742.81-1.40%1,112,490
2025-12-292.902.912.802.85-1.04%1,368,369
2025-12-242.922.942.722.88-2.37%1,555,422
2025-12-232.922.972.922.95+1.03%3,269,590
2025-12-222.942.982.912.92-0.68%4,444,333
2025-12-192.832.952.802.94+3.89%8,903,061
2025-12-182.762.832.762.83+1.07%3,458,313
2025-12-172.702.832.692.80+1.82%2,397,795
2025-12-162.682.772.682.75+0.73%2,826,134
2025-12-152.872.882.722.73-4.55%2,224,298
2025-12-122.842.862.812.86+1.78%1,244,825
2025-12-112.852.862.792.81+0.00%1,631,638
2025-12-102.832.872.792.81-0.35%2,311,547
2025-12-092.782.832.782.82+0.71%3,707,865
2025-12-082.842.902.792.80-3.45%2,580,065
2025-12-052.902.912.862.90+1.75%1,749,593
2025-12-042.892.932.832.85-2.40%2,145,221
2025-12-032.852.942.852.92+0.69%6,020,645
2025-12-022.872.942.832.90+1.05%3,303,155
2025-12-012.952.982.862.87-2.05%2,327,075
2025-11-282.852.972.832.93+2.45%3,053,428
2025-11-272.932.952.832.86-0.69%3,329,577
2025-11-262.682.882.682.88+7.06%5,800,715
2025-11-252.702.752.662.69-0.37%2,587,498
2025-11-242.622.702.602.70+4.65%4,112,967
2025-11-212.652.662.582.58-3.73%2,615,503
2025-11-202.642.722.622.68+2.29%2,461,259
2025-11-192.642.682.612.62-0.76%3,027,670
2025-11-182.722.732.632.64-4.00%1,554,415
2025-11-172.672.752.672.75+1.85%2,251,494
2025-11-142.682.702.662.70-1.10%2,030,412
2025-11-132.762.772.682.73+1.11%2,599,386
2025-11-122.722.732.682.70+0.00%5,063,431
2025-11-112.662.712.652.70+2.66%4,149,953
2025-11-102.622.642.602.63+2.33%2,112,451
2025-11-072.552.592.542.57+0.78%3,030,416
2025-11-062.592.592.532.55-0.39%10,837,602
2025-11-052.572.582.502.56-1.16%2,944,212
2025-11-042.602.632.582.59-2.26%2,987,724
2025-11-032.722.732.632.65-2.21%2,565,841
2025-10-312.672.722.662.71+1.50%2,455,158
2025-10-302.632.682.632.67+0.75%2,887,316
2025-10-292.652.692.652.65-0.38%4,265,060
2025-10-282.712.712.632.66-2.56%1,601,680
2025-10-272.702.762.692.73+1.11%2,626,690
2025-10-242.702.752.692.70-2.53%3,941,274
2025-10-232.722.792.682.77+2.21%3,635,524

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+20.73%). 가장 약한 달: 2월 (-10.88%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Perenti Ltd (PRN.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.05. Closelook 데이터 레이크의 일별 가격 기록 기준.

PRN.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 3.12, 최저 1.78 (2026-10-16 기준).

Perenti Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PRN.AU의 가장 강한 달은 8월(평균 +20.73%), 가장 약한 달은 2월(평균 -10.88%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.