Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.165	1.180	1.165	1.165	0.927	168,172
2023-06-27	1.160	1.170	1.150	1.170	0.931	126,541
2023-06-26	1.170	1.170	1.155	1.155	0.919	166,561
2023-06-23	1.190	1.190	1.170	1.170	0.931	238,046
2023-06-22	1.185	1.190	1.180	1.185	0.943	135,729
2023-06-21	1.185	1.195	1.175	1.175	0.935	332,362
2023-06-20	1.190	1.190	1.175	1.180	0.939	171,546
2023-06-19	1.170	1.190	1.165	1.190	0.947	458,266
2023-06-16	1.160	1.170	1.155	1.160	0.923	170,826
2023-06-15	1.165	1.170	1.150	1.155	0.919	218,332
2023-06-14	1.175	1.175	1.148	1.155	0.919	552,398
2023-06-13	1.190	1.190	1.170	1.170	0.931	264,377
2023-06-09	1.185	1.195	1.180	1.190	0.947	171,903
2023-06-08	1.180	1.190	1.180	1.180	0.939	96,359
2023-06-07	1.180	1.195	1.180	1.190	0.947	167,390
2023-06-06	1.180	1.190	1.175	1.180	0.939	210,805
2023-06-05	1.190	1.190	1.185	1.185	0.943	145,169
2023-06-02	1.190	1.205	1.183	1.190	0.947	170,540
2023-06-01	1.185	1.195	1.185	1.185	0.943	64,797
2023-05-31	1.190	1.195	1.185	1.195	0.951	98,836
2023-05-30	1.195	1.200	1.185	1.185	0.943	130,665
2023-05-29	1.195	1.200	1.185	1.190	0.947	154,109
2023-05-26	1.195	1.210	1.180	1.190	0.947	255,847
2023-05-25	1.195	1.200	1.180	1.195	0.951	233,710
2023-05-24	1.185	1.200	1.175	1.190	0.947	327,409
2023-05-23	1.190	1.195	1.180	1.190	0.947	144,513
2023-05-22	1.195	1.200	1.185	1.185	0.943	145,467
2023-05-19	1.200	1.200	1.185	1.185	0.943	262,678
2023-05-18	1.205	1.205	1.195	1.205	0.959	54,107
2023-05-17	1.210	1.215	1.200	1.200	0.955	256,303
2023-05-16	1.215	1.220	1.210	1.215	0.967	91,225
2023-05-15	1.190	1.215	1.185	1.205	0.959	288,286
2023-05-12	1.205	1.210	1.180	1.200	0.955	216,995
2023-05-11	1.180	1.220	1.180	1.210	0.963	345,568
2023-05-10	1.190	1.190	1.180	1.185	0.943	161,796
2023-05-09	1.180	1.190	1.180	1.180	0.939	52,419
2023-05-08	1.180	1.180	1.175	1.180	0.939	232,703
2023-05-05	1.190	1.190	1.170	1.170	0.931	224,505
2023-05-04	1.195	1.200	1.175	1.185	0.943	242,282
2023-05-03	1.205	1.215	1.185	1.195	0.951	453,119
2023-05-02	1.210	1.220	1.200	1.220	0.971	193,967
2023-05-01	1.210	1.215	1.200	1.210	0.963	193,194
2023-04-28	1.205	1.215	1.200	1.210	0.963	129,170
2023-04-27	1.205	1.215	1.190	1.215	0.967	355,611
2023-04-26	1.220	1.220	1.200	1.210	0.963	224,454
2023-04-24	1.210	1.220	1.205	1.220	0.971	156,006
2023-04-21	1.225	1.225	1.200	1.220	0.971	310,218
2023-04-20	1.205	1.225	1.205	1.225	0.975	364,880
2023-04-19	1.200	1.215	1.200	1.210	0.963	81,952
2023-04-18	1.200	1.210	1.193	1.200	0.955	202,045
2023-04-17	1.190	1.220	1.190	1.200	0.955	217,267
2023-04-14	1.200	1.220	1.190	1.205	0.959	274,312
2023-04-13	1.195	1.215	1.190	1.195	0.951	168,985
2023-04-12	1.200	1.220	1.190	1.200	0.955	274,676
2023-04-11	1.185	1.200	1.185	1.200	0.955	167,885
2023-04-06	1.190	1.210	1.190	1.195	0.951	123,973
2023-04-05	1.210	1.210	1.175	1.195	0.951	153,085
2023-04-04	1.170	1.210	1.170	1.210	0.963	240,198
2023-04-03	1.185	1.195	1.160	1.165	0.927	280,836
2023-03-31	1.160	1.175	1.155	1.175	0.935	204,340

← NewerPage 15 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.