Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.170	1.185	1.170	1.180	0.888	139,194
2022-07-14	1.165	1.200	1.165	1.165	0.877	306,522
2022-07-13	1.165	1.170	1.155	1.165	0.877	80,418
2022-07-12	1.165	1.165	1.160	1.160	0.873	51,947
2022-07-11	1.185	1.185	1.165	1.170	0.881	466,878
2022-07-08	1.190	1.190	1.180	1.185	0.892	218,621
2022-07-07	1.155	1.175	1.155	1.170	0.881	72,781
2022-07-06	1.140	1.155	1.140	1.155	0.869	87,950
2022-07-05	1.135	1.160	1.125	1.135	0.854	258,943
2022-07-04	1.170	1.170	1.130	1.135	0.854	391,999
2022-07-01	1.170	1.180	1.160	1.160	0.873	43,397
2022-06-30	1.165	1.180	1.160	1.160	0.873	142,188
2022-06-29	1.195	1.200	1.180	1.180	0.888	88,230
2022-06-28	1.155	1.210	1.155	1.200	0.903	303,386
2022-06-27	1.175	1.180	1.155	1.170	0.881	321,948
2022-06-24	1.150	1.210	1.150	1.175	0.884	209,920
2022-06-23	1.130	1.150	1.120	1.145	0.862	117,206
2022-06-22	1.165	1.165	1.120	1.120	0.843	273,428
2022-06-21	1.135	1.175	1.135	1.150	0.866	302,121
2022-06-20	1.170	1.170	1.130	1.130	0.851	368,622
2022-06-17	1.190	1.190	1.160	1.165	0.877	383,732
2022-06-16	1.185	1.210	1.180	1.190	0.896	251,742
2022-06-15	1.180	1.185	1.170	1.185	0.892	138,725
2022-06-14	1.210	1.210	1.175	1.195	0.899	415,473
2022-06-10	1.255	1.265	1.250	1.255	0.945	136,235
2022-06-09	1.255	1.300	1.250	1.265	0.952	193,576
2022-06-08	1.270	1.270	1.250	1.255	0.945	152,413
2022-06-07	1.255	1.270	1.250	1.250	0.941	128,915
2022-06-06	1.270	1.270	1.250	1.270	0.956	88,530
2022-06-03	1.250	1.300	1.235	1.295	0.975	408,345
2022-06-02	1.230	1.255	1.230	1.255	0.945	56,489
2022-06-01	1.255	1.255	1.230	1.235	0.930	159,434
2022-05-31	1.260	1.285	1.255	1.260	0.948	195,344
2022-05-30	1.230	1.270	1.230	1.270	0.956	228,461
2022-05-27	1.230	1.235	1.220	1.225	0.922	144,968
2022-05-26	1.260	1.260	1.220	1.230	0.926	328,822
2022-05-25	1.250	1.270	1.240	1.270	0.956	200,119
2022-05-24	1.230	1.280	1.220	1.280	0.963	167,305
2022-05-23	1.235	1.240	1.200	1.220	0.918	160,970
2022-05-20	1.220	1.250	1.220	1.235	0.930	135,800
2022-05-19	1.190	1.220	1.185	1.215	0.915	110,719
2022-05-18	1.195	1.210	1.195	1.210	0.911	150,417
2022-05-17	1.190	1.190	1.175	1.175	0.884	285,726
2022-05-16	1.180	1.198	1.180	1.190	0.896	327,235
2022-05-13	1.190	1.190	1.165	1.170	0.881	762,657
2022-05-12	1.190	1.200	1.180	1.190	0.896	246,338
2022-05-11	1.210	1.210	1.195	1.200	0.903	225,750
2022-05-10	1.220	1.230	1.200	1.205	0.907	352,442
2022-05-09	1.240	1.240	1.220	1.220	0.918	275,906
2022-05-06	1.255	1.255	1.210	1.240	0.933	494,475
2022-05-05	1.280	1.280	1.250	1.265	0.952	212,018
2022-05-04	1.270	1.290	1.260	1.260	0.948	110,033
2022-05-03	1.285	1.290	1.270	1.275	0.960	149,713
2022-05-02	1.275	1.280	1.250	1.280	0.963	370,947
2022-04-29	1.280	1.290	1.275	1.275	0.960	163,909
2022-04-28	1.280	1.285	1.270	1.280	0.963	179,161
2022-04-27	1.290	1.300	1.280	1.288	0.969	529,931
2022-04-26	1.310	1.320	1.290	1.305	0.982	319,409
2022-04-22	1.320	1.325	1.310	1.320	0.994	99,623
2022-04-21	1.320	1.325	1.315	1.315	0.990	307,918

← NewerPage 19 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.