Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.165	1.175	1.165	1.175	0.909	63,066
2023-01-04	1.160	1.165	1.160	1.163	0.899	7,667
2023-01-03	1.160	1.160	1.150	1.150	0.890	97,809
2022-12-30	1.160	1.165	1.150	1.165	0.901	34,945
2022-12-29	1.150	1.163	1.150	1.160	0.897	94,852
2022-12-28	1.165	1.165	1.150	1.150	0.890	152,061
2022-12-23	1.165	1.175	1.160	1.165	0.901	153,964
2022-12-22	1.180	1.195	1.175	1.175	0.909	99,734
2022-12-21	1.180	1.185	1.180	1.180	0.913	155,656
2022-12-20	1.175	1.195	1.170	1.175	0.909	124,808
2022-12-19	1.155	1.175	1.155	1.170	0.905	81,710
2022-12-16	1.185	1.185	1.150	1.150	0.890	292,328
2022-12-15	1.175	1.190	1.170	1.180	0.913	78,591
2022-12-14	1.175	1.190	1.175	1.175	0.909	268,796
2022-12-13	1.170	1.180	1.170	1.180	0.913	180,249
2022-12-12	1.175	1.180	1.155	1.175	0.909	302,173
2022-12-09	1.175	1.175	1.155	1.170	0.905	161,076
2022-12-08	1.180	1.180	1.155	1.170	0.905	216,825
2022-12-07	1.185	1.200	1.180	1.190	0.921	141,085
2022-12-06	1.180	1.200	1.180	1.185	0.917	133,643
2022-12-05	1.200	1.200	1.175	1.190	0.921	212,249
2022-12-02	1.200	1.215	1.190	1.200	0.928	142,413
2022-12-01	1.195	1.200	1.190	1.200	0.928	144,032
2022-11-30	1.180	1.195	1.175	1.190	0.921	202,727
2022-11-29	1.185	1.195	1.170	1.195	0.924	66,952
2022-11-28	1.180	1.195	1.170	1.185	0.917	276,985
2022-11-25	1.180	1.190	1.175	1.180	0.913	105,355
2022-11-24	1.180	1.190	1.180	1.190	0.921	128,609
2022-11-23	1.195	1.195	1.170	1.180	0.913	263,874
2022-11-22	1.195	1.200	1.180	1.188	0.919	137,596
2022-11-21	1.200	1.220	1.185	1.185	0.917	186,467
2022-11-18	1.195	1.200	1.185	1.185	0.917	64,910
2022-11-17	1.215	1.230	1.180	1.185	0.917	344,952
2022-11-16	1.200	1.235	1.200	1.235	0.955	223,006
2022-11-15	1.190	1.200	1.185	1.200	0.928	93,872
2022-11-14	1.210	1.215	1.185	1.195	0.924	162,094
2022-11-11	1.195	1.220	1.190	1.215	0.940	148,246
2022-11-10	1.175	1.185	1.165	1.185	0.917	76,383
2022-11-09	1.190	1.190	1.170	1.185	0.917	234,262
2022-11-08	1.180	1.190	1.175	1.180	0.913	98,613
2022-11-07	1.185	1.185	1.165	1.165	0.901	127,329
2022-11-04	1.180	1.190	1.165	1.185	0.917	129,947
2022-11-03	1.180	1.180	1.170	1.173	0.907	120,571
2022-11-02	1.180	1.180	1.170	1.170	0.905	104,448
2022-11-01	1.175	1.195	1.170	1.180	0.913	125,016
2022-10-31	1.195	1.195	1.165	1.175	0.909	188,210
2022-10-28	1.195	1.195	1.160	1.180	0.913	67,763
2022-10-27	1.200	1.200	1.185	1.190	0.921	106,726
2022-10-26	1.190	1.190	1.170	1.180	0.913	145,040
2022-10-25	1.175	1.210	1.170	1.170	0.905	277,835
2022-10-24	1.165	1.175	1.160	1.175	0.909	114,805
2022-10-21	1.145	1.160	1.140	1.160	0.897	254,581
2022-10-20	1.160	1.180	1.150	1.150	0.890	161,677
2022-10-19	1.155	1.165	1.140	1.160	0.897	196,978
2022-10-18	1.170	1.170	1.150	1.155	0.894	213,496
2022-10-17	1.155	1.175	1.150	1.155	0.894	160,954
2022-10-14	1.165	1.165	1.145	1.155	0.894	186,047
2022-10-13	1.150	1.160	1.135	1.135	0.878	146,401
2022-10-12	1.165	1.165	1.145	1.145	0.886	58,321
2022-10-11	1.175	1.175	1.145	1.150	0.890	122,560

← NewerPage 17 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.