Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.185	1.190	1.175	1.175	0.998	187,502
2024-03-11	1.185	1.200	1.180	1.180	1.002	209,822
2024-03-08	1.230	1.245	1.215	1.245	1.023	468,603
2024-03-07	1.230	1.230	1.210	1.220	1.003	773,119
2024-03-06	1.225	1.245	1.225	1.230	1.011	199,049
2024-03-05	1.240	1.245	1.230	1.230	1.011	241,525
2024-03-04	1.220	1.235	1.215	1.235	1.015	167,164
2024-03-01	1.200	1.225	1.190	1.225	1.007	450,280
2024-02-29	1.190	1.195	1.185	1.195	0.982	224,766
2024-02-28	1.190	1.195	1.185	1.185	0.974	306,446
2024-02-27	1.190	1.200	1.185	1.185	0.974	176,624
2024-02-26	1.200	1.200	1.185	1.185	0.974	450,758
2024-02-23	1.205	1.205	1.185	1.195	0.982	853,125
2024-02-22	1.200	1.210	1.195	1.205	0.990	269,046
2024-02-21	1.200	1.205	1.185	1.205	0.990	519,127
2024-02-20	1.180	1.200	1.180	1.200	0.986	533,017
2024-02-19	1.175	1.180	1.165	1.170	0.962	303,452
2024-02-16	1.155	1.175	1.155	1.170	0.962	274,390
2024-02-15	1.155	1.165	1.150	1.150	0.945	295,968
2024-02-14	1.170	1.170	1.140	1.150	0.945	630,680
2024-02-13	1.170	1.180	1.165	1.180	0.970	1,520,497
2024-02-12	1.165	1.190	1.165	1.170	0.962	412,472
2024-02-09	1.170	1.175	1.165	1.170	0.962	310,328
2024-02-08	1.170	1.180	1.165	1.170	0.962	390,802
2024-02-07	1.180	1.190	1.165	1.180	0.970	370,868
2024-02-06	1.165	1.180	1.165	1.180	0.970	337,747
2024-02-05	1.180	1.180	1.165	1.165	0.958	114,692
2024-02-02	1.165	1.180	1.165	1.180	0.970	285,784
2024-02-01	1.160	1.170	1.155	1.170	0.962	466,723
2024-01-31	1.150	1.170	1.150	1.170	0.962	295,970
2024-01-30	1.150	1.160	1.150	1.150	0.945	324,316
2024-01-29	1.145	1.155	1.140	1.155	0.949	291,869
2024-01-25	1.140	1.145	1.135	1.145	0.941	371,140
2024-01-24	1.155	1.155	1.135	1.135	0.933	496,316
2024-01-23	1.165	1.175	1.150	1.160	0.953	384,103
2024-01-22	1.160	1.160	1.140	1.155	0.949	322,931
2024-01-19	1.140	1.150	1.135	1.145	0.941	240,491
2024-01-18	1.130	1.140	1.130	1.140	0.937	278,110
2024-01-17	1.125	1.135	1.125	1.130	0.929	161,957
2024-01-16	1.125	1.130	1.120	1.120	0.921	421,034
2024-01-15	1.130	1.130	1.125	1.125	0.925	83,934
2024-01-12	1.130	1.130	1.120	1.125	0.925	104,026
2024-01-11	1.135	1.135	1.120	1.120	0.921	193,835
2024-01-10	1.125	1.140	1.125	1.135	0.933	140,797
2024-01-09	1.130	1.135	1.125	1.130	0.929	203,191
2024-01-08	1.125	1.135	1.120	1.130	0.929	205,247
2024-01-05	1.140	1.140	1.125	1.125	0.925	88,698
2024-01-04	1.130	1.140	1.130	1.140	0.937	130,683
2024-01-03	1.125	1.135	1.120	1.135	0.933	208,904
2024-01-02	1.130	1.135	1.120	1.125	0.925	495,620
2023-12-29	1.125	1.125	1.105	1.125	0.925	329,651
2023-12-28	1.130	1.135	1.125	1.125	0.925	180,799
2023-12-27	1.120	1.135	1.120	1.135	0.933	256,349
2023-12-22	1.115	1.120	1.110	1.120	0.921	341,763
2023-12-21	1.115	1.120	1.100	1.105	0.908	441,011
2023-12-20	1.150	1.150	1.105	1.125	0.925	435,513
2023-12-19	1.125	1.140	1.120	1.140	0.937	354,513
2023-12-18	1.140	1.140	1.110	1.110	0.912	398,440
2023-12-15	1.120	1.145	1.120	1.145	0.941	174,990
2023-12-14	1.095	1.130	1.095	1.130	0.929	415,258

← NewerPage 12 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.