Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.195	1.200	1.190	1.190	1.011	134,236
2024-06-06	1.195	1.195	1.190	1.195	1.015	270,988
2024-06-05	1.190	1.200	1.190	1.195	1.015	153,779
2024-06-04	1.185	1.190	1.180	1.185	1.006	242,692
2024-06-03	1.170	1.190	1.170	1.180	1.002	292,944
2024-05-31	1.180	1.180	1.165	1.170	0.994	280,703
2024-05-30	1.175	1.180	1.165	1.175	0.998	227,716
2024-05-29	1.190	1.195	1.175	1.175	0.998	380,347
2024-05-28	1.200	1.210	1.190	1.190	1.011	248,310
2024-05-27	1.190	1.210	1.185	1.210	1.028	265,836
2024-05-24	1.185	1.185	1.175	1.175	0.998	317,287
2024-05-23	1.195	1.195	1.185	1.195	1.015	523,176
2024-05-22	1.200	1.205	1.195	1.195	1.015	297,374
2024-05-21	1.190	1.200	1.190	1.195	1.015	235,464
2024-05-20	1.205	1.210	1.190	1.190	1.011	391,714
2024-05-17	1.210	1.210	1.195	1.200	1.019	158,480
2024-05-16	1.185	1.220	1.185	1.220	1.036	419,181
2024-05-15	1.180	1.185	1.178	1.185	1.006	438,098
2024-05-14	1.175	1.180	1.175	1.175	0.998	686,543
2024-05-13	1.175	1.180	1.173	1.175	0.998	657,225
2024-05-10	1.180	1.190	1.175	1.175	0.998	377,327
2024-05-09	1.185	1.190	1.175	1.175	0.998	422,133
2024-05-08	1.190	1.195	1.185	1.185	1.006	282,542
2024-05-07	1.185	1.188	1.180	1.180	1.002	182,627
2024-05-06	1.175	1.180	1.165	1.180	1.002	182,796
2024-05-03	1.168	1.175	1.165	1.170	0.994	338,887
2024-05-02	1.170	1.175	1.160	1.165	0.989	342,475
2024-05-01	1.165	1.170	1.160	1.165	0.989	349,927
2024-04-30	1.175	1.175	1.170	1.170	0.994	466,123
2024-04-29	1.170	1.175	1.165	1.175	0.998	258,697
2024-04-26	1.185	1.185	1.155	1.165	0.989	260,944
2024-04-24	1.180	1.190	1.175	1.175	0.998	326,539
2024-04-23	1.180	1.185	1.180	1.180	1.002	108,410
2024-04-22	1.185	1.190	1.180	1.190	1.011	269,256
2024-04-19	1.185	1.190	1.180	1.180	1.002	60,598
2024-04-18	1.190	1.195	1.185	1.185	1.006	355,547
2024-04-17	1.180	1.200	1.180	1.200	1.019	221,276
2024-04-16	1.210	1.210	1.180	1.185	1.006	380,373
2024-04-15	1.200	1.205	1.180	1.190	1.011	524,506
2024-04-12	1.190	1.205	1.190	1.200	1.019	216,350
2024-04-11	1.195	1.200	1.180	1.190	1.011	790,651
2024-04-10	1.190	1.195	1.185	1.190	1.011	296,160
2024-04-09	1.180	1.190	1.175	1.185	1.006	183,379
2024-04-08	1.180	1.185	1.175	1.185	1.006	151,060
2024-04-05	1.185	1.185	1.170	1.185	1.006	423,837
2024-04-04	1.195	1.200	1.185	1.185	1.006	436,767
2024-04-03	1.205	1.205	1.185	1.185	1.006	579,848
2024-04-02	1.210	1.220	1.205	1.215	1.032	193,362
2024-03-28	1.190	1.210	1.190	1.195	1.015	310,136
2024-03-27	1.190	1.190	1.180	1.185	1.006	409,312
2024-03-26	1.185	1.195	1.175	1.185	1.006	337,956
2024-03-25	1.200	1.200	1.185	1.185	1.006	283,033
2024-03-22	1.200	1.215	1.190	1.200	1.019	245,616
2024-03-21	1.200	1.205	1.190	1.200	1.019	169,754
2024-03-20	1.200	1.220	1.185	1.185	1.006	123,784
2024-03-19	1.180	1.200	1.175	1.200	1.019	223,042
2024-03-18	1.175	1.180	1.170	1.175	0.998	452,579
2024-03-15	1.175	1.180	1.170	1.175	0.998	188,840
2024-03-14	1.175	1.190	1.170	1.175	0.998	650,818
2024-03-13	1.178	1.180	1.170	1.170	0.994	186,542

← NewerPage 11 of 22 · 1,265 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.