Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.280	1.285	1.275	1.285	1.166	375,077
2025-08-13	1.265	1.280	1.265	1.275	1.157	199,058
2025-08-12	1.270	1.285	1.260	1.260	1.143	336,197
2025-08-11	1.285	1.285	1.260	1.270	1.152	436,390
2025-08-08	1.280	1.285	1.265	1.280	1.161	266,235
2025-08-07	1.280	1.290	1.265	1.280	1.161	166,734
2025-08-06	1.250	1.265	1.250	1.265	1.148	293,435
2025-08-05	1.255	1.270	1.250	1.250	1.134	148,749
2025-08-04	1.275	1.275	1.250	1.250	1.134	371,960
2025-08-01	1.280	1.280	1.265	1.275	1.157	263,121
2025-07-31	1.285	1.290	1.275	1.280	1.161	234,326
2025-07-30	1.280	1.285	1.275	1.280	1.161	205,651
2025-07-29	1.280	1.290	1.270	1.290	1.170	235,114
2025-07-28	1.280	1.285	1.275	1.285	1.166	95,919
2025-07-25	1.285	1.290	1.270	1.275	1.157	372,502
2025-07-24	1.280	1.290	1.280	1.285	1.166	284,856
2025-07-23	1.270	1.280	1.260	1.280	1.161	221,421
2025-07-22	1.260	1.270	1.255	1.270	1.152	192,693
2025-07-21	1.260	1.265	1.260	1.260	1.143	297,358
2025-07-18	1.270	1.270	1.260	1.260	1.143	132,215
2025-07-17	1.260	1.275	1.260	1.260	1.143	368,330
2025-07-16	1.250	1.290	1.240	1.250	1.134	222,301
2025-07-15	1.235	1.250	1.235	1.250	1.134	329,239
2025-07-14	1.235	1.235	1.225	1.235	1.120	162,639
2025-07-11	1.245	1.245	1.230	1.235	1.120	181,547
2025-07-10	1.235	1.245	1.230	1.245	1.130	126,187
2025-07-09	1.240	1.245	1.230	1.230	1.116	114,535
2025-07-08	1.240	1.245	1.230	1.240	1.125	136,298
2025-07-07	1.240	1.240	1.225	1.240	1.125	212,890
2025-07-04	1.235	1.240	1.230	1.240	1.125	64,224
2025-07-03	1.225	1.235	1.220	1.220	1.107	187,593
2025-07-02	1.220	1.240	1.210	1.225	1.111	119,672
2025-07-01	1.215	1.225	1.210	1.210	1.098	393,639
2025-06-30	1.215	1.220	1.210	1.210	1.098	191,685
2025-06-27	1.210	1.230	1.200	1.215	1.102	354,290
2025-06-26	1.205	1.210	1.200	1.200	1.089	111,042
2025-06-25	1.220	1.230	1.200	1.215	1.102	372,870
2025-06-24	1.230	1.245	1.205	1.220	1.107	364,223
2025-06-23	1.235	1.240	1.225	1.230	1.116	398,152
2025-06-20	1.215	1.235	1.210	1.235	1.120	308,838
2025-06-19	1.220	1.220	1.205	1.205	1.093	466,670
2025-06-18	1.220	1.230	1.215	1.220	1.107	177,427
2025-06-17	1.225	1.230	1.210	1.230	1.116	166,802
2025-06-16	1.225	1.230	1.215	1.215	1.102	156,692
2025-06-13	1.225	1.240	1.210	1.225	1.111	290,059
2025-06-12	1.230	1.233	1.220	1.225	1.111	478,223
2025-06-11	1.220	1.225	1.205	1.215	1.102	208,331
2025-06-10	1.210	1.210	1.200	1.200	1.089	107,728
2025-06-06	1.210	1.220	1.200	1.205	1.093	127,666
2025-06-05	1.200	1.225	1.195	1.210	1.098	288,869
2025-06-04	1.190	1.210	1.190	1.195	1.084	107,112
2025-06-03	1.210	1.210	1.190	1.190	1.080	270,266
2025-06-02	1.185	1.205	1.180	1.205	1.093	179,593
2025-05-30	1.180	1.193	1.170	1.190	1.080	267,909
2025-05-29	1.195	1.200	1.180	1.180	1.071	99,351
2025-05-28	1.185	1.195	1.180	1.195	1.084	477,022
2025-05-27	1.190	1.200	1.180	1.195	1.084	274,647
2025-05-26	1.185	1.190	1.180	1.180	1.071	272,280
2025-05-23	1.185	1.190	1.185	1.185	1.075	320,068
2025-05-22	1.185	1.190	1.175	1.185	1.075	420,024

← NewerPage 6 of 22 · 1,268 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.