Perpetual Equity Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.125 | 1.135 | 1.110 | 1.130 | 1.130 | 249,162 |
| 2026-10-15 | 1.155 | 1.155 | 1.100 | 1.115 | 1.115 | 501,169 |
| 2026-10-14 | 1.125 | 1.155 | 1.120 | 1.155 | 1.155 | 573,765 |
| 2026-10-13 | 1.130 | 1.145 | 1.120 | 1.120 | 1.120 | 421,119 |
| 2026-10-12 | 1.130 | 1.135 | 1.115 | 1.130 | 1.130 | 313,777 |
| 2026-10-09 | 1.120 | 1.135 | 1.120 | 1.125 | 1.125 | 148,243 |
| 2026-10-08 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 301,090 |
| 2026-10-07 | 1.130 | 1.130 | 1.115 | 1.120 | 1.120 | 148,418 |
| 2026-10-06 | 1.125 | 1.133 | 1.110 | 1.130 | 1.130 | 535,064 |
| 2026-10-05 | 1.130 | 1.135 | 1.120 | 1.120 | 1.120 | 186,663 |
| 2026-10-02 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 155,329 |
| 2026-10-01 | 1.140 | 1.140 | 1.125 | 1.135 | 1.135 | 212,724 |
| 2026-09-30 | 1.130 | 1.140 | 1.125 | 1.140 | 1.140 | 323,654 |
| 2026-09-29 | 1.125 | 1.130 | 1.120 | 1.125 | 1.125 | 375,326 |
| 2026-09-28 | 1.130 | 1.135 | 1.120 | 1.125 | 1.125 | 246,666 |
| 2026-09-25 | 1.135 | 1.140 | 1.125 | 1.130 | 1.130 | 118,899 |
| 2026-09-24 | 1.150 | 1.150 | 1.135 | 1.135 | 1.135 | 122,702 |
| 2026-09-23 | 1.155 | 1.160 | 1.140 | 1.145 | 1.145 | 266,199 |
| 2026-09-22 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 134,449 |
| 2026-09-21 | 1.145 | 1.160 | 1.135 | 1.145 | 1.145 | 667,941 |
| 2026-09-18 | 1.160 | 1.185 | 1.135 | 1.140 | 1.140 | 385,842 |
| 2026-09-17 | 1.160 | 1.190 | 1.140 | 1.140 | 1.140 | 275,859 |
| 2026-09-16 | 1.145 | 1.185 | 1.145 | 1.165 | 1.165 | 387,153 |
| 2026-09-15 | 1.145 | 1.150 | 1.130 | 1.140 | 1.140 | 417,952 |
| 2026-09-14 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 188,137 |
| 2026-09-11 | 1.165 | 1.170 | 1.140 | 1.145 | 1.145 | 330,682 |
| 2026-09-10 | 1.190 | 1.195 | 1.160 | 1.160 | 1.160 | 223,523 |
| 2026-09-09 | 1.185 | 1.200 | 1.175 | 1.195 | 1.195 | 260,786 |
| 2026-09-08 | 1.180 | 1.190 | 1.180 | 1.185 | 1.185 | 200,594 |
| 2026-09-07 | 1.235 | 1.240 | 1.213 | 1.225 | 1.185 | 458,740 |
| 2026-09-04 | 1.220 | 1.235 | 1.220 | 1.235 | 1.195 | 272,021 |
| 2026-09-03 | 1.230 | 1.240 | 1.215 | 1.215 | 1.175 | 149,352 |
| 2026-09-02 | 1.215 | 1.230 | 1.215 | 1.220 | 1.180 | 218,839 |
| 2026-09-01 | 1.230 | 1.240 | 1.215 | 1.230 | 1.190 | 392,104 |
| 2026-08-31 | 1.250 | 1.260 | 1.225 | 1.235 | 1.195 | 428,921 |
| 2026-08-28 | 1.225 | 1.240 | 1.225 | 1.240 | 1.200 | 301,417 |
| 2026-08-27 | 1.225 | 1.265 | 1.225 | 1.240 | 1.200 | 423,638 |
| 2026-08-26 | 1.230 | 1.230 | 1.220 | 1.225 | 1.185 | 359,306 |
| 2026-08-25 | 1.215 | 1.230 | 1.215 | 1.220 | 1.180 | 437,399 |
| 2026-08-24 | 1.260 | 1.265 | 1.215 | 1.215 | 1.175 | 450,555 |
| 2026-08-21 | 1.250 | 1.265 | 1.230 | 1.260 | 1.219 | 314,101 |
| 2026-08-20 | 1.230 | 1.260 | 1.230 | 1.260 | 1.219 | 346,546 |
| 2026-08-19 | 1.220 | 1.245 | 1.215 | 1.230 | 1.190 | 321,719 |
| 2026-08-18 | 1.225 | 1.240 | 1.220 | 1.220 | 1.180 | 385,346 |
| 2026-08-17 | 1.235 | 1.240 | 1.220 | 1.220 | 1.180 | 219,295 |
| 2026-08-14 | 1.230 | 1.245 | 1.220 | 1.220 | 1.180 | 421,309 |
| 2026-08-13 | 1.225 | 1.230 | 1.215 | 1.230 | 1.190 | 221,753 |
| 2026-08-12 | 1.225 | 1.225 | 1.205 | 1.225 | 1.185 | 240,587 |
| 2026-08-11 | 1.190 | 1.225 | 1.190 | 1.225 | 1.185 | 557,786 |
| 2026-08-10 | 1.200 | 1.210 | 1.190 | 1.200 | 1.161 | 465,553 |
| 2026-08-07 | 1.190 | 1.195 | 1.180 | 1.190 | 1.151 | 203,735 |
| 2026-08-06 | 1.210 | 1.210 | 1.185 | 1.190 | 1.151 | 309,960 |
| 2026-08-05 | 1.215 | 1.215 | 1.195 | 1.215 | 1.175 | 136,040 |
| 2026-08-04 | 1.200 | 1.225 | 1.185 | 1.190 | 1.151 | 278,506 |
| 2026-08-03 | 1.195 | 1.200 | 1.185 | 1.200 | 1.161 | 193,808 |
| 2026-07-31 | 1.175 | 1.190 | 1.170 | 1.190 | 1.151 | 232,236 |
| 2026-07-30 | 1.165 | 1.170 | 1.165 | 1.170 | 1.132 | 241,202 |
| 2026-07-29 | 1.165 | 1.175 | 1.160 | 1.175 | 1.137 | 401,001 |
| 2026-07-28 | 1.165 | 1.170 | 1.155 | 1.165 | 1.127 | 312,449 |
| 2026-07-27 | 1.160 | 1.165 | 1.155 | 1.165 | 1.127 | 260,718 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0400 AUD |
| 2026-03-12 | 0.0400 AUD |
| 2025-09-10 | 0.0400 AUD |
| 2025-03-12 | 0.0400 AUD |
| 2024-09-13 | 0.0400 AUD |
| 2024-03-11 | 0.0400 AUD |
| 2023-09-26 | 0.0400 AUD |
| 2023-03-27 | 0.0330 AUD |
| 2022-09-27 | 0.0330 AUD |
| 2022-04-05 | 0.0280 AUD |
| 2021-09-28 | 0.0280 AUD |
| 2021-04-06 | 0.0280 AUD |
| 2020-09-30 | 0.0280 AUD |
| 2020-04-01 | 0.0320 AUD |
| 2019-10-02 | 0.0340 AUD |
| 2019-04-03 | 0.0310 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.