Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.255	1.270	1.235	1.245	0.991	374,293
2023-09-19	1.250	1.260	1.245	1.260	1.002	71,672
2023-09-18	1.270	1.270	1.245	1.250	0.995	206,370
2023-09-15	1.230	1.270	1.230	1.270	1.010	169,387
2023-09-14	1.225	1.230	1.215	1.230	0.979	459,659
2023-09-13	1.225	1.225	1.210	1.225	0.975	310,558
2023-09-12	1.225	1.225	1.215	1.225	0.975	298,111
2023-09-11	1.220	1.225	1.210	1.220	0.971	340,446
2023-09-08	1.215	1.220	1.210	1.215	0.967	124,671
2023-09-07	1.225	1.230	1.210	1.210	0.963	365,688
2023-09-06	1.240	1.240	1.220	1.225	0.975	234,236
2023-09-05	1.235	1.245	1.225	1.230	0.979	219,143
2023-09-04	1.250	1.250	1.235	1.235	0.983	159,997
2023-09-01	1.250	1.255	1.235	1.235	0.983	208,510
2023-08-31	1.245	1.255	1.215	1.255	0.998	429,788
2023-08-30	1.230	1.245	1.225	1.235	0.983	286,163
2023-08-29	1.235	1.250	1.220	1.220	0.971	332,970
2023-08-28	1.255	1.255	1.235	1.235	0.983	249,830
2023-08-25	1.260	1.260	1.235	1.240	0.987	198,140
2023-08-24	1.245	1.270	1.230	1.250	0.995	332,242
2023-08-23	1.195	1.245	1.195	1.245	0.991	290,124
2023-08-22	1.205	1.205	1.195	1.195	0.951	133,425
2023-08-21	1.220	1.225	1.200	1.200	0.955	201,076
2023-08-18	1.210	1.230	1.205	1.210	0.963	72,075
2023-08-17	1.240	1.250	1.205	1.210	0.963	145,186
2023-08-16	1.240	1.245	1.220	1.245	0.991	78,071
2023-08-15	1.240	1.250	1.230	1.230	0.979	167,464
2023-08-14	1.250	1.250	1.235	1.240	0.987	231,326
2023-08-11	1.250	1.250	1.240	1.250	0.995	104,401
2023-08-10	1.250	1.260	1.240	1.245	0.991	131,073
2023-08-09	1.250	1.270	1.235	1.235	0.983	174,572
2023-08-08	1.250	1.250	1.240	1.250	0.995	137,109
2023-08-07	1.245	1.255	1.240	1.255	0.998	378,750
2023-08-04	1.225	1.240	1.225	1.240	0.987	192,165
2023-08-03	1.185	1.220	1.185	1.220	0.971	307,228
2023-08-02	1.205	1.205	1.190	1.205	0.959	133,589
2023-08-01	1.210	1.215	1.195	1.195	0.951	179,576
2023-07-31	1.225	1.235	1.205	1.205	0.959	211,940
2023-07-28	1.230	1.230	1.230	1.230	0.979	35,938
2023-07-27	1.210	1.235	1.210	1.225	0.975	185,351
2023-07-26	1.230	1.230	1.205	1.220	0.971	163,772
2023-07-25	1.220	1.250	1.220	1.235	0.983	155,902
2023-07-24	1.230	1.240	1.200	1.205	0.959	258,143
2023-07-21	1.210	1.225	1.200	1.220	0.971	265,764
2023-07-20	1.210	1.220	1.200	1.200	0.955	164,883
2023-07-19	1.205	1.210	1.200	1.200	0.955	83,712
2023-07-18	1.200	1.210	1.200	1.200	0.955	214,235
2023-07-17	1.200	1.255	1.190	1.205	0.959	278,266
2023-07-14	1.190	1.200	1.175	1.200	0.955	277,090
2023-07-13	1.185	1.190	1.180	1.190	0.947	189,202
2023-07-12	1.185	1.200	1.180	1.180	0.939	156,092
2023-07-11	1.185	1.190	1.175	1.180	0.939	135,411
2023-07-10	1.180	1.185	1.170	1.170	0.931	61,489
2023-07-07	1.170	1.190	1.160	1.180	0.939	256,011
2023-07-06	1.195	1.195	1.175	1.175	0.935	250,079
2023-07-05	1.175	1.195	1.175	1.180	0.939	304,415
2023-07-04	1.175	1.180	1.170	1.170	0.931	106,083
2023-07-03	1.165	1.180	1.165	1.165	0.927	239,118
2023-06-30	1.170	1.170	1.160	1.165	0.927	149,075
2023-06-29	1.175	1.180	1.170	1.180	0.939	155,065

← NewerPage 14 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.