Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.170	1.170	1.145	1.150	1.112	1,063,225
2026-07-23	1.170	1.170	1.165	1.165	1.127	216,507
2026-07-22	1.170	1.170	1.160	1.165	1.127	338,814
2026-07-21	1.170	1.175	1.165	1.165	1.127	230,154
2026-07-20	1.180	1.185	1.170	1.180	1.142	344,101
2026-07-17	1.180	1.180	1.170	1.170	1.132	273,624
2026-07-16	1.190	1.190	1.170	1.180	1.142	315,545
2026-07-15	1.180	1.190	1.175	1.190	1.151	232,131
2026-07-14	1.170	1.178	1.170	1.170	1.132	70,111
2026-07-13	1.180	1.180	1.165	1.170	1.132	223,675
2026-07-10	1.180	1.185	1.175	1.175	1.137	67,638
2026-07-09	1.175	1.190	1.170	1.180	1.142	239,460
2026-07-08	1.175	1.185	1.165	1.165	1.127	719,015
2026-07-07	1.185	1.185	1.175	1.180	1.142	137,995
2026-07-06	1.175	1.200	1.175	1.175	1.137	306,068
2026-07-03	1.185	1.190	1.170	1.170	1.132	496,593
2026-07-02	1.175	1.190	1.175	1.180	1.142	270,941
2026-07-01	1.175	1.185	1.170	1.175	1.137	290,141
2026-06-30	1.175	1.185	1.170	1.180	1.142	231,433
2026-06-29	1.175	1.215	1.170	1.170	1.132	568,663
2026-06-26	1.175	1.190	1.170	1.170	1.132	632,508
2026-06-25	1.175	1.180	1.170	1.180	1.142	150,546
2026-06-24	1.165	1.175	1.160	1.175	1.137	271,138
2026-06-23	1.175	1.175	1.160	1.160	1.122	471,902
2026-06-22	1.165	1.180	1.160	1.175	1.137	571,150
2026-06-19	1.160	1.163	1.150	1.160	1.122	427,563
2026-06-18	1.155	1.180	1.155	1.155	1.117	350,329
2026-06-17	1.165	1.170	1.155	1.160	1.122	606,039
2026-06-16	1.170	1.170	1.150	1.155	1.117	331,708
2026-06-15	1.170	1.185	1.165	1.170	1.132	508,379
2026-06-12	1.160	1.170	1.160	1.170	1.132	298,089
2026-06-11	1.155	1.160	1.150	1.155	1.117	264,325
2026-06-10	1.180	1.180	1.150	1.150	1.112	515,160
2026-06-09	1.165	1.170	1.153	1.170	1.132	741,666
2026-06-05	1.180	1.180	1.160	1.165	1.127	549,150
2026-06-04	1.190	1.190	1.165	1.165	1.127	577,647
2026-06-03	1.210	1.210	1.180	1.180	1.142	193,940
2026-06-02	1.170	1.185	1.170	1.185	1.146	280,613
2026-06-01	1.190	1.190	1.165	1.165	1.127	265,104
2026-05-29	1.195	1.200	1.190	1.200	1.161	108,175
2026-05-28	1.195	1.200	1.180	1.190	1.151	163,397
2026-05-27	1.185	1.210	1.180	1.210	1.171	367,221
2026-05-26	1.170	1.195	1.170	1.185	1.146	295,643
2026-05-25	1.160	1.170	1.155	1.155	1.117	430,942
2026-05-22	1.160	1.170	1.155	1.170	1.132	350,153
2026-05-21	1.150	1.170	1.145	1.145	1.108	364,259
2026-05-20	1.160	1.160	1.140	1.145	1.108	102,742
2026-05-19	1.160	1.160	1.140	1.160	1.122	592,676
2026-05-18	1.160	1.165	1.130	1.160	1.122	610,655
2026-05-15	1.155	1.160	1.155	1.160	1.122	71,570
2026-05-14	1.160	1.165	1.155	1.160	1.122	377,284
2026-05-13	1.155	1.180	1.155	1.170	1.132	335,773
2026-05-12	1.155	1.160	1.150	1.150	1.112	223,969
2026-05-11	1.170	1.170	1.150	1.155	1.117	287,234
2026-05-08	1.175	1.175	1.155	1.160	1.122	267,166
2026-05-07	1.165	1.175	1.150	1.175	1.137	412,051
2026-05-06	1.135	1.160	1.130	1.150	1.112	316,632
2026-05-05	1.150	1.160	1.120	1.120	1.083	898,368
2026-05-04	1.165	1.170	1.115	1.150	1.112	845,139
2026-05-01	1.170	1.175	1.160	1.165	1.127	348,336

← NewerPage 2 of 3 · 129 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.