Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.340	1.350	1.310	1.310	0.966	268,969
2022-01-20	1.320	1.350	1.320	1.350	0.995	281,218
2022-01-19	1.340	1.340	1.315	1.330	0.980	338,863
2022-01-18	1.345	1.345	1.335	1.345	0.992	156,800
2022-01-17	1.330	1.345	1.330	1.340	0.988	213,367
2022-01-14	1.330	1.330	1.320	1.330	0.980	74,057
2022-01-13	1.330	1.330	1.315	1.320	0.973	104,762
2022-01-12	1.320	1.330	1.315	1.330	0.980	211,286
2022-01-11	1.320	1.320	1.310	1.320	0.973	273,718
2022-01-10	1.300	1.315	1.300	1.315	0.969	116,248
2022-01-07	1.305	1.315	1.300	1.300	0.958	108,272
2022-01-06	1.310	1.320	1.310	1.310	0.966	92,316
2022-01-05	1.305	1.320	1.305	1.315	0.969	43,340
2022-01-04	1.300	1.310	1.300	1.310	0.966	45,722
2021-12-31	1.300	1.320	1.290	1.300	0.958	82,991
2021-12-30	1.290	1.305	1.290	1.300	0.958	73,172
2021-12-29	1.285	1.300	1.285	1.300	0.958	54,565
2021-12-24	1.290	1.315	1.280	1.280	0.944	54,627
2021-12-23	1.300	1.310	1.280	1.285	0.947	167,297
2021-12-22	1.280	1.300	1.275	1.300	0.958	257,042
2021-12-21	1.280	1.310	1.260	1.280	0.944	502,431
2021-12-20	1.290	1.290	1.265	1.265	0.933	195,316
2021-12-17	1.280	1.290	1.280	1.290	0.951	143,735
2021-12-16	1.280	1.290	1.280	1.285	0.947	165,580
2021-12-15	1.280	1.285	1.270	1.275	0.940	127,899
2021-12-14	1.300	1.315	1.280	1.280	0.944	283,669
2021-12-13	1.305	1.305	1.295	1.300	0.958	150,298
2021-12-10	1.310	1.315	1.305	1.305	0.962	58,646
2021-12-09	1.300	1.315	1.295	1.310	0.966	193,563
2021-12-08	1.300	1.310	1.295	1.310	0.966	222,765
2021-12-07	1.295	1.295	1.290	1.295	0.955	123,552
2021-12-06	1.280	1.295	1.280	1.280	0.944	203,679
2021-12-03	1.290	1.295	1.280	1.280	0.944	111,348
2021-12-02	1.285	1.300	1.270	1.300	0.958	216,874
2021-12-01	1.290	1.295	1.285	1.285	0.947	309,927
2021-11-30	1.285	1.295	1.280	1.290	0.951	321,916
2021-11-29	1.280	1.295	1.280	1.285	0.947	572,962
2021-11-26	1.310	1.315	1.300	1.305	0.962	169,477
2021-11-25	1.310	1.320	1.305	1.305	0.962	91,216
2021-11-24	1.315	1.320	1.310	1.320	0.973	186,281
2021-11-23	1.310	1.325	1.305	1.320	0.973	186,595
2021-11-22	1.305	1.315	1.305	1.315	0.969	106,994
2021-11-19	1.315	1.320	1.305	1.305	0.962	224,832
2021-11-18	1.310	1.320	1.305	1.315	0.969	328,913
2021-11-17	1.300	1.310	1.295	1.310	0.966	313,005
2021-11-16	1.300	1.305	1.295	1.300	0.958	208,179
2021-11-15	1.315	1.320	1.300	1.300	0.958	235,315
2021-11-12	1.320	1.325	1.305	1.305	0.962	342,226
2021-11-11	1.305	1.330	1.305	1.325	0.977	233,168
2021-11-10	1.310	1.310	1.300	1.310	0.966	222,878
2021-11-09	1.305	1.320	1.305	1.315	0.969	132,643
2021-11-08	1.310	1.315	1.300	1.300	0.958	207,195
2021-11-05	1.310	1.330	1.310	1.310	0.966	212,909
2021-11-04	1.315	1.320	1.310	1.310	0.966	136,101
2021-11-03	1.330	1.335	1.315	1.315	0.969	58,533
2021-11-02	1.325	1.330	1.310	1.330	0.980	271,708
2021-11-01	1.310	1.320	1.305	1.320	0.973	191,915
2021-10-29	1.300	1.315	1.300	1.305	0.962	254,200
2021-10-28	1.305	1.310	1.300	1.300	0.958	109,934
2021-10-27	1.310	1.320	1.300	1.310	0.966	347,631

← NewerPage 21 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.