Perpetual Credit Income Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.030	1.045	1.030	1.030	0.781	294,606
2022-04-20	1.020	1.035	1.020	1.035	0.785	298,868
2022-04-19	1.020	1.030	1.015	1.015	0.770	410,441
2022-04-14	1.030	1.030	1.015	1.015	0.770	639,989
2022-04-13	1.040	1.040	1.020	1.020	0.774	904,195
2022-04-12	1.030	1.045	1.030	1.045	0.793	310,996
2022-04-11	1.030	1.040	1.020	1.030	0.781	1,016,495
2022-04-08	1.028	1.030	1.020	1.020	0.774	485,379
2022-04-07	1.025	1.030	1.025	1.025	0.777	593,175
2022-04-06	1.030	1.033	1.025	1.030	0.781	739,273
2022-04-05	1.030	1.035	1.025	1.025	0.777	1,044,971
2022-04-04	1.040	1.043	1.030	1.030	0.781	606,602
2022-04-01	1.045	1.050	1.040	1.040	0.789	606,123
2022-03-31	1.035	1.050	1.035	1.045	0.793	472,021
2022-03-30	1.035	1.040	1.030	1.030	0.781	346,338
2022-03-29	1.045	1.055	1.040	1.040	0.786	384,589
2022-03-28	1.045	1.050	1.035	1.040	0.786	493,839
2022-03-25	1.045	1.050	1.040	1.045	0.789	313,299
2022-03-24	1.045	1.055	1.040	1.050	0.793	215,869
2022-03-23	1.050	1.055	1.035	1.040	0.786	512,762
2022-03-22	1.045	1.050	1.040	1.050	0.793	217,014
2022-03-21	1.035	1.045	1.035	1.045	0.789	352,014
2022-03-18	1.045	1.045	1.040	1.040	0.786	186,380
2022-03-17	1.045	1.050	1.030	1.045	0.789	474,118
2022-03-16	1.040	1.060	1.035	1.055	0.797	548,347
2022-03-15	1.045	1.050	1.030	1.030	0.778	512,688
2022-03-14	1.040	1.050	1.038	1.045	0.789	169,732
2022-03-11	1.025	1.040	1.025	1.040	0.786	281,052
2022-03-10	1.030	1.035	1.020	1.025	0.774	516,053
2022-03-09	1.030	1.035	1.015	1.030	0.778	670,382
2022-03-08	1.025	1.030	1.020	1.030	0.778	300,444
2022-03-07	1.025	1.030	1.015	1.030	0.778	372,383
2022-03-04	1.025	1.035	1.025	1.030	0.778	191,014
2022-03-03	1.045	1.045	1.025	1.025	0.774	809,701
2022-03-02	1.040	1.045	1.030	1.040	0.786	471,950
2022-03-01	1.030	1.045	1.025	1.040	0.786	324,287
2022-02-28	1.030	1.040	1.015	1.025	0.774	420,128
2022-02-25	1.060	1.060	1.025	1.025	0.774	589,618
2022-02-24	1.035	1.055	1.035	1.040	0.783	660,134
2022-02-23	1.045	1.045	1.035	1.035	0.779	331,384
2022-02-22	1.040	1.055	1.030	1.045	0.787	335,207
2022-02-21	1.050	1.050	1.025	1.025	0.772	887,683
2022-02-18	1.050	1.050	1.040	1.040	0.783	637,068
2022-02-17	1.080	1.080	1.050	1.050	0.790	332,919
2022-02-16	1.060	1.080	1.055	1.075	0.809	434,323
2022-02-15	1.040	1.070	1.040	1.055	0.794	655,869
2022-02-14	1.050	1.055	1.040	1.040	0.783	329,957
2022-02-11	1.050	1.055	1.045	1.045	0.787	298,796
2022-02-10	1.048	1.065	1.048	1.055	0.794	495,578
2022-02-09	1.050	1.055	1.045	1.045	0.787	419,190
2022-02-08	1.045	1.060	1.045	1.045	0.787	692,393
2022-02-07	1.065	1.065	1.045	1.045	0.787	993,524
2022-02-04	1.070	1.070	1.060	1.065	0.802	75,494
2022-02-03	1.050	1.080	1.050	1.065	0.802	602,830
2022-02-02	1.080	1.080	1.055	1.055	0.794	416,078
2022-02-01	1.060	1.080	1.060	1.080	0.813	239,931
2022-01-31	1.070	1.070	1.060	1.065	0.802	309,330
2022-01-28	1.025	1.065	1.025	1.050	0.790	738,472
2022-01-27	1.070	1.070	1.030	1.030	0.773	735,294
2022-01-25	1.075	1.080	1.060	1.060	0.795	237,089

← NewerPage 20 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0060 AUD
2026-08-28	0.0062 AUD
2026-07-30	0.0062 AUD
2026-06-29	0.0057 AUD
2026-05-28	0.0060 AUD
2026-04-29	0.0060 AUD
2026-03-30	0.0060 AUD
2026-02-26	0.0060 AUD
2026-01-29	0.0060 AUD
2025-12-30	0.0060 AUD
2025-11-27	0.0060 AUD
2025-10-30	0.0062 AUD
2025-09-29	0.0064 AUD
2025-08-28	0.0066 AUD
2025-07-30	0.0068 AUD
2025-06-27	0.0068 AUD
2025-05-29	0.0068 AUD
2025-04-30	0.0068 AUD
2025-03-28	0.0069 AUD
2025-02-27	0.0066 AUD
2025-01-30	0.0069 AUD
2024-12-31	0.0069 AUD
2024-11-28	0.0069 AUD
2024-10-30	0.0069 AUD
2024-09-27	0.0069 AUD
2024-08-29	0.0069 AUD
2024-08-01	0.0068 AUD
2024-06-27	0.0141 AUD
2024-05-30	0.0073 AUD
2024-04-29	0.0067 AUD
2024-03-27	0.0069 AUD
2024-02-28	0.0064 AUD
2024-01-30	0.0068 AUD
2023-12-28	0.0068 AUD
2023-11-29	0.0068 AUD
2023-10-30	0.0068 AUD
2023-09-28	0.0067 AUD
2023-08-30	0.0068 AUD
2023-07-28	0.0067 AUD
2023-06-29	0.0097 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.