Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.220	1.220	1.215	1.215	1.137	326,219
2025-11-05	1.225	1.225	1.210	1.215	1.137	519,880
2025-11-04	1.220	1.233	1.215	1.230	1.151	356,483
2025-11-03	1.225	1.230	1.215	1.215	1.137	302,101
2025-10-31	1.230	1.235	1.220	1.225	1.147	234,204
2025-10-30	1.225	1.230	1.220	1.230	1.151	219,308
2025-10-29	1.255	1.260	1.225	1.230	1.151	235,905
2025-10-28	1.230	1.265	1.230	1.255	1.175	368,637
2025-10-27	1.255	1.255	1.230	1.235	1.156	237,090
2025-10-24	1.255	1.260	1.240	1.260	1.179	351,885
2025-10-23	1.250	1.255	1.240	1.255	1.175	208,216
2025-10-22	1.240	1.250	1.240	1.250	1.170	151,553
2025-10-21	1.235	1.255	1.235	1.240	1.161	145,553
2025-10-20	1.230	1.235	1.220	1.220	1.142	526,160
2025-10-17	1.225	1.230	1.215	1.230	1.151	136,710
2025-10-16	1.240	1.260	1.220	1.230	1.151	401,768
2025-10-15	1.230	1.235	1.220	1.235	1.156	567,066
2025-10-14	1.230	1.235	1.225	1.230	1.151	300,603
2025-10-13	1.230	1.235	1.215	1.225	1.147	645,650
2025-10-10	1.240	1.245	1.235	1.235	1.156	388,088
2025-10-09	1.255	1.255	1.240	1.240	1.161	209,918
2025-10-08	1.255	1.260	1.245	1.245	1.165	291,588
2025-10-07	1.250	1.260	1.245	1.260	1.179	203,103
2025-10-06	1.260	1.270	1.250	1.255	1.175	377,700
2025-10-03	1.255	1.260	1.250	1.260	1.179	193,936
2025-10-02	1.245	1.260	1.240	1.260	1.179	305,793
2025-10-01	1.250	1.250	1.240	1.245	1.165	402,519
2025-09-30	1.245	1.265	1.240	1.255	1.175	295,429
2025-09-29	1.245	1.250	1.235	1.245	1.165	293,373
2025-09-26	1.250	1.260	1.245	1.245	1.165	168,956
2025-09-25	1.260	1.260	1.240	1.245	1.165	621,341
2025-09-24	1.265	1.265	1.255	1.260	1.179	512,836
2025-09-23	1.260	1.268	1.255	1.260	1.179	293,690
2025-09-22	1.250	1.265	1.245	1.250	1.170	300,717
2025-09-19	1.250	1.255	1.245	1.245	1.165	164,187
2025-09-18	1.255	1.255	1.245	1.245	1.165	210,182
2025-09-17	1.255	1.260	1.250	1.255	1.175	398,650
2025-09-16	1.250	1.255	1.250	1.250	1.170	345,146
2025-09-15	1.235	1.250	1.230	1.250	1.170	294,381
2025-09-12	1.205	1.245	1.205	1.245	1.165	397,031
2025-09-11	1.230	1.250	1.200	1.200	1.123	568,719
2025-09-10	1.265	1.265	1.235	1.240	1.161	329,383
2025-09-09	1.300	1.310	1.285	1.305	1.184	466,361
2025-09-08	1.315	1.315	1.295	1.300	1.179	242,912
2025-09-05	1.310	1.318	1.300	1.315	1.193	118,985
2025-09-04	1.280	1.305	1.280	1.300	1.179	310,368
2025-09-03	1.290	1.305	1.280	1.285	1.166	242,210
2025-09-02	1.295	1.300	1.285	1.285	1.166	367,281
2025-09-01	1.290	1.300	1.290	1.300	1.179	323,276
2025-08-29	1.290	1.300	1.285	1.290	1.170	325,910
2025-08-28	1.285	1.300	1.280	1.290	1.170	410,180
2025-08-27	1.270	1.290	1.270	1.290	1.170	257,401
2025-08-26	1.300	1.303	1.275	1.275	1.157	507,875
2025-08-25	1.280	1.320	1.280	1.295	1.175	327,488
2025-08-22	1.315	1.315	1.290	1.290	1.170	155,866
2025-08-21	1.285	1.320	1.280	1.315	1.193	267,533
2025-08-20	1.265	1.290	1.265	1.290	1.170	180,925
2025-08-19	1.305	1.305	1.263	1.270	1.152	323,320
2025-08-18	1.300	1.300	1.285	1.290	1.170	224,371
2025-08-15	1.285	1.300	1.280	1.300	1.179	257,904

← NewerPage 5 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.