Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.335	1.345	1.320	1.320	0.994	277,944
2022-04-19	1.335	1.340	1.330	1.340	1.009	63,781
2022-04-14	1.330	1.335	1.320	1.330	1.001	34,448
2022-04-13	1.315	1.335	1.310	1.320	0.994	157,754
2022-04-12	1.345	1.345	1.310	1.325	0.997	163,054
2022-04-11	1.350	1.360	1.345	1.345	1.012	513,870
2022-04-08	1.340	1.350	1.330	1.350	1.016	216,024
2022-04-07	1.315	1.345	1.305	1.330	1.001	236,458
2022-04-06	1.330	1.340	1.330	1.330	1.001	95,351
2022-04-05	1.360	1.360	1.300	1.340	1.009	153,127
2022-04-04	1.375	1.380	1.355	1.360	1.003	97,421
2022-04-01	1.375	1.380	1.355	1.360	1.003	175,849
2022-03-31	1.375	1.375	1.355	1.360	1.003	158,067
2022-03-30	1.365	1.380	1.360	1.375	1.014	119,950
2022-03-29	1.370	1.370	1.350	1.355	0.999	48,816
2022-03-28	1.360	1.380	1.350	1.370	1.010	98,507
2022-03-25	1.365	1.365	1.345	1.365	1.006	176,552
2022-03-24	1.345	1.365	1.345	1.350	0.995	231,741
2022-03-23	1.340	1.358	1.335	1.335	0.984	342,653
2022-03-22	1.355	1.360	1.340	1.340	0.988	147,849
2022-03-21	1.350	1.350	1.335	1.340	0.988	143,097
2022-03-18	1.350	1.350	1.345	1.345	0.992	34,104
2022-03-17	1.340	1.360	1.330	1.360	1.003	205,862
2022-03-16	1.345	1.350	1.340	1.340	0.988	202,564
2022-03-15	1.345	1.350	1.330	1.340	0.988	226,331
2022-03-14	1.360	1.360	1.340	1.340	0.988	77,073
2022-03-11	1.350	1.365	1.345	1.365	1.006	388,721
2022-03-10	1.320	1.360	1.310	1.355	0.999	143,410
2022-03-09	1.310	1.330	1.295	1.325	0.977	81,874
2022-03-08	1.330	1.330	1.310	1.320	0.973	83,120
2022-03-07	1.335	1.350	1.330	1.330	0.980	140,483
2022-03-04	1.330	1.350	1.330	1.330	0.980	91,491
2022-03-03	1.350	1.350	1.320	1.335	0.984	67,719
2022-03-02	1.330	1.360	1.305	1.360	1.003	478,326
2022-03-01	1.345	1.360	1.320	1.330	0.980	390,179
2022-02-28	1.370	1.370	1.340	1.350	0.995	181,655
2022-02-25	1.320	1.370	1.320	1.370	1.010	389,404
2022-02-24	1.320	1.355	1.295	1.355	0.999	270,553
2022-02-23	1.295	1.345	1.280	1.345	0.992	383,943
2022-02-22	1.335	1.335	1.290	1.290	0.951	352,163
2022-02-21	1.350	1.355	1.325	1.330	0.980	144,674
2022-02-18	1.340	1.360	1.340	1.340	0.988	239,686
2022-02-17	1.335	1.360	1.320	1.360	1.003	309,975
2022-02-16	1.325	1.350	1.325	1.335	0.984	87,240
2022-02-15	1.310	1.360	1.310	1.330	0.980	173,897
2022-02-14	1.340	1.340	1.300	1.315	0.969	183,935
2022-02-11	1.370	1.370	1.330	1.330	0.980	31,571
2022-02-10	1.360	1.370	1.345	1.370	1.010	297,489
2022-02-09	1.350	1.360	1.330	1.360	1.003	278,404
2022-02-08	1.325	1.350	1.325	1.340	0.988	268,620
2022-02-07	1.350	1.350	1.310	1.335	0.984	184,844
2022-02-04	1.340	1.355	1.330	1.345	0.992	440,799
2022-02-03	1.325	1.340	1.325	1.340	0.988	257,667
2022-02-02	1.315	1.338	1.310	1.335	0.984	162,804
2022-02-01	1.295	1.315	1.285	1.300	0.958	293,454
2022-01-31	1.280	1.295	1.280	1.285	0.947	132,316
2022-01-28	1.280	1.305	1.265	1.280	0.944	224,747
2022-01-27	1.280	1.285	1.260	1.275	0.940	364,871
2022-01-25	1.300	1.305	1.265	1.265	0.933	511,239
2022-01-24	1.315	1.330	1.300	1.330	0.980	249,285

← NewerPage 20 of 22 · 1,269 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.