Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.165	1.175	1.165	1.165	1.127	168,004
2026-04-29	1.160	1.175	1.160	1.165	1.127	99,401
2026-04-28	1.170	1.178	1.160	1.165	1.127	259,259
2026-04-27	1.170	1.175	1.165	1.165	1.127	64,286
2026-04-24	1.175	1.180	1.160	1.165	1.127	497,047
2026-04-23	1.170	1.185	1.170	1.170	1.132	289,264
2026-04-22	1.180	1.190	1.170	1.170	1.132	606,709
2026-04-21	1.170	1.185	1.170	1.180	1.142	144,897
2026-04-20	1.170	1.180	1.170	1.170	1.132	287,984
2026-04-17	1.180	1.190	1.170	1.180	1.142	465,446
2026-04-16	1.180	1.195	1.173	1.185	1.146	661,062
2026-04-15	1.190	1.195	1.180	1.185	1.146	388,776
2026-04-14	1.185	1.190	1.180	1.180	1.142	86,139
2026-04-13	1.180	1.205	1.170	1.180	1.142	277,485
2026-04-10	1.200	1.205	1.180	1.185	1.146	211,738
2026-04-09	1.180	1.200	1.175	1.200	1.161	288,265
2026-04-08	1.170	1.190	1.170	1.185	1.146	188,563
2026-04-07	1.175	1.180	1.165	1.180	1.142	248,027
2026-04-02	1.175	1.185	1.170	1.170	1.132	302,499
2026-04-01	1.175	1.185	1.175	1.180	1.142	300,381
2026-03-31	1.170	1.180	1.165	1.180	1.142	119,517
2026-03-30	1.190	1.190	1.165	1.170	1.132	118,193
2026-03-27	1.175	1.200	1.175	1.200	1.161	372,248
2026-03-26	1.170	1.180	1.165	1.180	1.142	245,281
2026-03-25	1.180	1.180	1.175	1.180	1.142	359,569
2026-03-24	1.190	1.190	1.155	1.160	1.122	762,926
2026-03-23	1.205	1.205	1.180	1.190	1.151	165,019
2026-03-20	1.230	1.230	1.205	1.220	1.180	95,090
2026-03-19	1.205	1.235	1.190	1.230	1.190	355,527
2026-03-18	1.185	1.230	1.180	1.205	1.166	378,055
2026-03-17	1.180	1.220	1.170	1.190	1.151	326,226
2026-03-16	1.180	1.180	1.163	1.180	1.142	430,689
2026-03-13	1.200	1.210	1.185	1.185	1.146	339,713
2026-03-12	1.225	1.225	1.170	1.210	1.171	985,048
2026-03-11	1.250	1.250	1.228	1.230	1.151	526,179
2026-03-10	1.240	1.250	1.235	1.245	1.165	472,793
2026-03-09	1.250	1.250	1.220	1.245	1.165	886,002
2026-03-06	1.255	1.255	1.245	1.245	1.165	706,123
2026-03-05	1.255	1.300	1.240	1.270	1.189	750,805
2026-03-04	1.255	1.255	1.230	1.245	1.165	489,237
2026-03-03	1.280	1.280	1.250	1.255	1.175	479,653
2026-03-02	1.260	1.275	1.255	1.255	1.175	263,560
2026-02-27	1.270	1.275	1.255	1.270	1.189	764,533
2026-02-26	1.245	1.270	1.245	1.255	1.175	395,624
2026-02-25	1.250	1.275	1.230	1.240	1.161	341,628
2026-02-24	1.240	1.240	1.230	1.240	1.161	358,476
2026-02-23	1.240	1.250	1.240	1.240	1.161	232,094
2026-02-20	1.245	1.250	1.220	1.230	1.151	497,569
2026-02-19	1.250	1.255	1.245	1.255	1.175	596,206
2026-02-18	1.240	1.240	1.230	1.240	1.161	242,193
2026-02-17	1.260	1.265	1.235	1.245	1.165	384,560
2026-02-16	1.245	1.250	1.240	1.245	1.165	374,135
2026-02-13	1.260	1.260	1.245	1.250	1.170	499,598
2026-02-12	1.260	1.280	1.255	1.255	1.175	354,991
2026-02-11	1.255	1.270	1.255	1.260	1.179	263,827
2026-02-10	1.265	1.265	1.255	1.260	1.179	388,953
2026-02-09	1.250	1.280	1.250	1.270	1.189	549,016
2026-02-06	1.275	1.275	1.240	1.245	1.165	505,909
2026-02-05	1.280	1.285	1.270	1.285	1.203	925,320
2026-02-04	1.275	1.285	1.265	1.285	1.203	305,601

← NewerPage 3 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.