Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.230	1.235	1.220	1.225	1.040	164,744
2024-08-30	1.220	1.230	1.215	1.225	1.040	248,638
2024-08-29	1.220	1.225	1.215	1.215	1.032	161,825
2024-08-28	1.215	1.220	1.210	1.220	1.036	105,838
2024-08-27	1.220	1.220	1.205	1.210	1.028	335,370
2024-08-26	1.225	1.230	1.215	1.215	1.032	284,521
2024-08-23	1.215	1.220	1.205	1.220	1.036	110,391
2024-08-22	1.230	1.230	1.210	1.210	1.028	270,922
2024-08-21	1.225	1.230	1.210	1.230	1.045	415,325
2024-08-20	1.215	1.225	1.205	1.220	1.036	323,584
2024-08-19	1.215	1.215	1.200	1.215	1.032	363,565
2024-08-16	1.205	1.230	1.205	1.205	1.023	367,246
2024-08-15	1.210	1.220	1.200	1.200	1.019	194,919
2024-08-14	1.190	1.205	1.190	1.200	1.019	125,875
2024-08-13	1.190	1.190	1.180	1.190	1.011	114,868
2024-08-12	1.180	1.190	1.180	1.190	1.011	233,461
2024-08-09	1.200	1.200	1.170	1.175	0.998	322,414
2024-08-08	1.200	1.200	1.175	1.175	0.998	191,491
2024-08-07	1.185	1.195	1.180	1.190	1.011	376,191
2024-08-06	1.175	1.185	1.175	1.185	1.006	201,559
2024-08-05	1.225	1.225	1.180	1.180	1.002	544,236
2024-08-02	1.230	1.240	1.215	1.220	1.036	180,048
2024-08-01	1.230	1.240	1.230	1.240	1.053	249,560
2024-07-31	1.225	1.230	1.220	1.220	1.036	249,681
2024-07-30	1.225	1.225	1.215	1.220	1.036	166,077
2024-07-29	1.220	1.225	1.218	1.220	1.036	292,452
2024-07-26	1.235	1.235	1.210	1.210	1.028	250,446
2024-07-25	1.220	1.230	1.220	1.230	1.045	167,912
2024-07-24	1.230	1.235	1.220	1.220	1.036	145,923
2024-07-23	1.220	1.220	1.215	1.220	1.036	200,299
2024-07-22	1.240	1.245	1.200	1.220	1.036	376,566
2024-07-19	1.240	1.245	1.230	1.230	1.045	37,785
2024-07-18	1.240	1.245	1.230	1.245	1.057	306,087
2024-07-17	1.235	1.250	1.225	1.250	1.061	172,583
2024-07-16	1.235	1.235	1.220	1.235	1.049	605,163
2024-07-15	1.215	1.235	1.215	1.220	1.036	322,316
2024-07-12	1.210	1.215	1.205	1.210	1.028	236,753
2024-07-11	1.200	1.210	1.200	1.200	1.019	296,423
2024-07-10	1.200	1.205	1.185	1.195	1.015	437,006
2024-07-09	1.210	1.210	1.195	1.195	1.015	240,271
2024-07-08	1.210	1.210	1.205	1.205	1.023	117,362
2024-07-05	1.210	1.215	1.205	1.210	1.028	112,440
2024-07-04	1.215	1.215	1.205	1.205	1.023	210,211
2024-07-03	1.215	1.230	1.200	1.210	1.028	289,249
2024-07-02	1.215	1.215	1.205	1.205	1.023	278,279
2024-07-01	1.230	1.230	1.210	1.210	1.028	103,794
2024-06-28	1.215	1.235	1.210	1.235	1.049	172,895
2024-06-27	1.200	1.220	1.200	1.215	1.032	132,523
2024-06-26	1.210	1.215	1.200	1.215	1.032	91,719
2024-06-25	1.200	1.215	1.195	1.210	1.028	317,881
2024-06-24	1.195	1.200	1.190	1.200	1.019	268,386
2024-06-21	1.190	1.200	1.190	1.190	1.011	191,238
2024-06-20	1.185	1.195	1.185	1.190	1.011	167,071
2024-06-19	1.190	1.190	1.183	1.185	1.006	206,010
2024-06-18	1.190	1.195	1.185	1.185	1.006	289,070
2024-06-17	1.185	1.195	1.185	1.190	1.011	176,689
2024-06-14	1.190	1.190	1.185	1.185	1.006	117,026
2024-06-13	1.190	1.200	1.185	1.190	1.011	261,827
2024-06-12	1.190	1.190	1.180	1.180	1.002	212,019
2024-06-11	1.190	1.190	1.180	1.180	1.002	459,095

← NewerPage 10 of 22 · 1,268 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.