Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.180	1.200	1.160	1.160	0.897	201,054
2022-10-07	1.200	1.220	1.195	1.200	0.928	130,607
2022-10-06	1.185	1.240	1.160	1.210	0.936	333,578
2022-10-05	1.185	1.193	1.175	1.190	0.921	102,361
2022-10-04	1.160	1.170	1.140	1.170	0.905	250,625
2022-10-03	1.170	1.180	1.140	1.180	0.913	248,386
2022-09-30	1.185	1.200	1.160	1.175	0.909	149,458
2022-09-29	1.205	1.260	1.165	1.165	0.901	246,671
2022-09-28	1.200	1.205	1.180	1.190	0.921	253,452
2022-09-27	1.180	1.215	1.150	1.210	0.936	211,195
2022-09-26	1.225	1.235	1.215	1.220	0.918	63,166
2022-09-23	1.240	1.245	1.220	1.220	0.918	151,606
2022-09-21	1.270	1.270	1.240	1.245	0.937	117,058
2022-09-20	1.270	1.270	1.260	1.260	0.948	56,404
2022-09-19	1.260	1.265	1.250	1.265	0.952	100,078
2022-09-16	1.270	1.280	1.260	1.265	0.952	129,268
2022-09-15	1.270	1.288	1.260	1.260	0.948	263,579
2022-09-14	1.260	1.270	1.255	1.270	0.956	97,652
2022-09-13	1.265	1.290	1.260	1.270	0.956	153,313
2022-09-12	1.265	1.290	1.255	1.255	0.945	205,960
2022-09-09	1.225	1.365	1.220	1.310	0.986	434,874
2022-09-08	1.230	1.235	1.220	1.225	0.922	133,643
2022-09-07	1.220	1.235	1.220	1.225	0.922	81,551
2022-09-06	1.265	1.265	1.220	1.225	0.922	318,422
2022-09-05	1.260	1.260	1.240	1.250	0.941	132,429
2022-09-02	1.250	1.265	1.250	1.260	0.948	49,801
2022-09-01	1.240	1.260	1.235	1.235	0.930	70,744
2022-08-31	1.230	1.260	1.230	1.260	0.948	196,952
2022-08-30	1.230	1.240	1.230	1.240	0.933	114,477
2022-08-29	1.235	1.250	1.225	1.230	0.926	273,087
2022-08-26	1.235	1.250	1.235	1.235	0.930	146,911
2022-08-25	1.255	1.255	1.230	1.250	0.941	91,915
2022-08-24	1.280	1.280	1.240	1.240	0.933	81,546
2022-08-23	1.240	1.450	1.220	1.245	0.937	850,870
2022-08-22	1.265	1.265	1.230	1.230	0.926	362,653
2022-08-19	1.275	1.280	1.235	1.275	0.960	121,186
2022-08-18	1.270	1.285	1.255	1.255	0.945	89,771
2022-08-17	1.285	1.295	1.245	1.245	0.937	195,762
2022-08-16	1.240	1.285	1.220	1.285	0.967	196,699
2022-08-15	1.235	1.260	1.220	1.230	0.926	155,401
2022-08-12	1.270	1.275	1.230	1.230	0.926	215,805
2022-08-11	1.270	1.275	1.240	1.265	0.952	132,249
2022-08-10	1.265	1.275	1.240	1.250	0.941	244,456
2022-08-09	1.300	1.300	1.250	1.280	0.963	320,018
2022-08-08	1.280	1.330	1.280	1.295	0.975	155,362
2022-08-05	1.270	1.275	1.245	1.275	0.960	114,953
2022-08-04	1.225	1.295	1.225	1.260	0.948	266,163
2022-08-03	1.210	1.240	1.210	1.230	0.926	80,489
2022-08-02	1.210	1.240	1.210	1.225	0.922	356,372
2022-08-01	1.200	1.215	1.200	1.210	0.911	232,666
2022-07-29	1.210	1.220	1.200	1.200	0.903	144,234
2022-07-28	1.220	1.220	1.210	1.210	0.911	203,830
2022-07-27	1.215	1.220	1.200	1.205	0.907	47,579
2022-07-26	1.200	1.230	1.200	1.220	0.918	311,199
2022-07-25	1.240	1.240	1.190	1.190	0.896	75,969
2022-07-22	1.210	1.245	1.200	1.240	0.933	195,067
2022-07-21	1.200	1.215	1.200	1.215	0.915	217,711
2022-07-20	1.185	1.200	1.180	1.200	0.903	173,070
2022-07-19	1.195	1.200	1.180	1.180	0.888	93,241
2022-07-18	1.185	1.200	1.170	1.200	0.903	78,573

← NewerPage 18 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.