Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.095	1.095	1.085	1.090	0.896	266,391
2023-12-12	1.090	1.095	1.085	1.095	0.900	201,810
2023-12-11	1.100	1.100	1.090	1.090	0.896	247,139
2023-12-08	1.090	1.100	1.080	1.100	0.904	489,263
2023-12-07	1.095	1.100	1.085	1.095	0.900	262,106
2023-12-06	1.100	1.103	1.090	1.095	0.900	224,967
2023-12-05	1.100	1.100	1.085	1.095	0.900	310,124
2023-12-04	1.100	1.105	1.095	1.100	0.904	125,579
2023-12-01	1.095	1.095	1.085	1.095	0.900	279,794
2023-11-30	1.090	1.095	1.080	1.085	0.892	356,050
2023-11-29	1.100	1.100	1.085	1.095	0.900	337,769
2023-11-28	1.110	1.110	1.100	1.100	0.904	169,352
2023-11-27	1.115	1.115	1.100	1.105	0.908	153,012
2023-11-24	1.120	1.120	1.100	1.105	0.908	566,829
2023-11-23	1.115	1.120	1.110	1.115	0.916	161,550
2023-11-22	1.120	1.125	1.115	1.125	0.925	188,857
2023-11-21	1.130	1.130	1.115	1.125	0.925	413,313
2023-11-20	1.135	1.140	1.125	1.125	0.925	106,026
2023-11-17	1.130	1.140	1.125	1.135	0.933	182,971
2023-11-16	1.140	1.145	1.130	1.140	0.937	150,898
2023-11-15	1.135	1.150	1.125	1.140	0.937	267,780
2023-11-14	1.130	1.135	1.130	1.130	0.929	124,041
2023-11-13	1.135	1.145	1.125	1.125	0.925	98,335
2023-11-10	1.120	1.135	1.115	1.135	0.933	118,859
2023-11-09	1.125	1.135	1.120	1.120	0.921	246,532
2023-11-08	1.120	1.130	1.120	1.125	0.925	128,800
2023-11-07	1.110	1.120	1.110	1.120	0.921	50,774
2023-11-06	1.125	1.125	1.115	1.115	0.916	139,332
2023-11-03	1.115	1.115	1.105	1.110	0.912	255,966
2023-11-02	1.120	1.130	1.100	1.100	0.904	411,238
2023-11-01	1.085	1.120	1.085	1.100	0.904	391,953
2023-10-31	1.085	1.088	1.080	1.085	0.892	243,531
2023-10-30	1.095	1.105	1.075	1.080	0.888	218,635
2023-10-27	1.115	1.115	1.090	1.095	0.900	496,945
2023-10-26	1.125	1.125	1.110	1.120	0.921	211,859
2023-10-25	1.135	1.135	1.125	1.125	0.925	129,266
2023-10-24	1.135	1.145	1.125	1.135	0.933	111,191
2023-10-23	1.135	1.150	1.130	1.135	0.933	196,104
2023-10-20	1.150	1.150	1.140	1.140	0.937	53,558
2023-10-19	1.130	1.155	1.130	1.150	0.945	237,723
2023-10-18	1.130	1.140	1.120	1.140	0.937	336,082
2023-10-17	1.155	1.160	1.130	1.130	0.929	298,540
2023-10-16	1.140	1.150	1.140	1.150	0.945	66,018
2023-10-13	1.160	1.160	1.140	1.150	0.945	283,320
2023-10-12	1.165	1.170	1.150	1.160	0.953	181,547
2023-10-11	1.160	1.170	1.155	1.165	0.958	232,655
2023-10-10	1.155	1.170	1.150	1.160	0.953	217,468
2023-10-09	1.165	1.165	1.150	1.150	0.945	164,299
2023-10-06	1.175	1.175	1.165	1.165	0.958	65,282
2023-10-05	1.170	1.180	1.165	1.165	0.958	112,972
2023-10-04	1.175	1.180	1.160	1.160	0.953	209,112
2023-10-03	1.180	1.180	1.165	1.180	0.970	206,504
2023-10-02	1.190	1.200	1.170	1.170	0.962	347,851
2023-09-29	1.190	1.195	1.190	1.195	0.982	28,502
2023-09-28	1.190	1.190	1.180	1.180	0.970	207,829
2023-09-27	1.195	1.205	1.190	1.190	0.978	253,755
2023-09-26	1.205	1.205	1.180	1.195	0.982	277,856
2023-09-25	1.265	1.270	1.240	1.250	0.995	233,038
2023-09-22	1.225	1.265	1.210	1.265	1.006	399,465
2023-09-21	1.235	1.250	1.230	1.230	0.979	96,719

← NewerPage 13 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.