Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.160	1.175	1.155	1.175	0.935	204,340
2023-03-30	1.160	1.170	1.150	1.150	0.915	327,051
2023-03-29	1.150	1.155	1.140	1.145	0.911	145,715
2023-03-28	1.150	1.160	1.140	1.145	0.911	205,539
2023-03-27	1.160	1.165	1.100	1.160	0.923	279,545
2023-03-24	1.200	1.200	1.180	1.195	0.924	59,725
2023-03-23	1.185	1.205	1.175	1.190	0.921	313,483
2023-03-22	1.190	1.195	1.175	1.195	0.924	93,830
2023-03-21	1.185	1.190	1.180	1.190	0.921	289,101
2023-03-20	1.195	1.195	1.170	1.185	0.917	143,970
2023-03-17	1.205	1.205	1.180	1.185	0.917	98,426
2023-03-16	1.190	1.230	1.190	1.200	0.928	134,145
2023-03-15	1.225	1.230	1.190	1.210	0.936	209,579
2023-03-14	1.205	1.205	1.175	1.195	0.924	191,516
2023-03-13	1.210	1.210	1.205	1.205	0.932	89,568
2023-03-10	1.210	1.230	1.210	1.220	0.944	147,168
2023-03-09	1.230	1.240	1.215	1.220	0.944	54,988
2023-03-08	1.210	1.240	1.205	1.215	0.940	404,580
2023-03-07	1.225	1.235	1.215	1.215	0.940	307,216
2023-03-06	1.235	1.240	1.210	1.225	0.948	225,438
2023-03-03	1.230	1.240	1.200	1.200	0.928	377,329
2023-03-02	1.210	1.245	1.200	1.220	0.944	309,911
2023-03-01	1.210	1.215	1.200	1.205	0.932	377,889
2023-02-28	1.215	1.240	1.200	1.210	0.936	325,450
2023-02-27	1.245	1.255	1.205	1.220	0.944	235,205
2023-02-24	1.250	1.255	1.243	1.245	0.963	115,217
2023-02-23	1.245	1.250	1.240	1.250	0.967	113,033
2023-02-22	1.220	1.250	1.215	1.250	0.967	169,797
2023-02-21	1.220	1.235	1.220	1.220	0.944	184,992
2023-02-20	1.230	1.235	1.210	1.210	0.936	91,563
2023-02-17	1.220	1.230	1.215	1.230	0.952	73,312
2023-02-16	1.210	1.230	1.205	1.220	0.944	216,061
2023-02-15	1.210	1.225	1.205	1.205	0.932	119,680
2023-02-14	1.210	1.220	1.200	1.210	0.936	138,452
2023-02-13	1.215	1.215	1.190	1.200	0.928	275,282
2023-02-10	1.200	1.220	1.200	1.220	0.944	260,698
2023-02-09	1.215	1.230	1.200	1.205	0.932	131,267
2023-02-08	1.220	1.245	1.215	1.215	0.940	104,814
2023-02-07	1.215	1.225	1.205	1.220	0.944	113,353
2023-02-06	1.220	1.220	1.200	1.205	0.932	326,045
2023-02-03	1.235	1.250	1.220	1.220	0.944	103,326
2023-02-02	1.215	1.235	1.210	1.235	0.955	383,005
2023-02-01	1.250	1.250	1.203	1.210	0.936	347,043
2023-01-31	1.235	1.275	1.235	1.240	0.959	249,130
2023-01-30	1.220	1.260	1.220	1.235	0.955	152,943
2023-01-27	1.200	1.230	1.200	1.230	0.952	88,102
2023-01-25	1.195	1.230	1.190	1.190	0.921	222,512
2023-01-24	1.200	1.200	1.190	1.190	0.921	120,710
2023-01-23	1.205	1.210	1.200	1.200	0.928	237,424
2023-01-20	1.210	1.210	1.200	1.200	0.928	66,199
2023-01-19	1.210	1.230	1.205	1.205	0.932	142,298
2023-01-18	1.230	1.230	1.205	1.215	0.940	113,435
2023-01-17	1.195	1.220	1.195	1.220	0.944	135,003
2023-01-16	1.220	1.220	1.190	1.195	0.924	158,365
2023-01-13	1.200	1.220	1.195	1.215	0.940	128,693
2023-01-12	1.195	1.200	1.195	1.200	0.928	2,659
2023-01-11	1.190	1.200	1.185	1.185	0.917	143,582
2023-01-10	1.180	1.190	1.180	1.190	0.921	23,619
2023-01-09	1.180	1.190	1.180	1.190	0.921	174,021
2023-01-06	1.180	1.185	1.180	1.185	0.917	61,381

← NewerPage 16 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.