Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.190	1.195	1.185	1.190	1.080	224,388
2025-05-20	1.185	1.185	1.170	1.180	1.071	266,843
2025-05-19	1.210	1.210	1.170	1.175	1.066	354,651
2025-05-16	1.160	1.230	1.160	1.230	1.116	643,909
2025-05-15	1.180	1.180	1.155	1.155	1.048	357,990
2025-05-14	1.180	1.185	1.170	1.175	1.066	367,084
2025-05-13	1.175	1.185	1.165	1.170	1.061	714,305
2025-05-12	1.170	1.170	1.145	1.170	1.061	393,437
2025-05-09	1.170	1.180	1.155	1.165	1.057	258,039
2025-05-08	1.165	1.180	1.155	1.180	1.071	238,811
2025-05-07	1.170	1.180	1.145	1.145	1.039	437,857
2025-05-06	1.145	1.175	1.145	1.175	1.066	467,390
2025-05-05	1.150	1.155	1.140	1.150	1.043	341,214
2025-05-02	1.140	1.150	1.135	1.135	1.030	298,923
2025-05-01	1.150	1.150	1.130	1.140	1.034	395,049
2025-04-30	1.150	1.153	1.140	1.140	1.034	362,445
2025-04-29	1.165	1.165	1.150	1.150	1.043	172,409
2025-04-28	1.150	1.165	1.150	1.155	1.048	218,696
2025-04-24	1.140	1.175	1.138	1.155	1.048	235,921
2025-04-23	1.135	1.140	1.130	1.140	1.034	474,605
2025-04-22	1.140	1.145	1.130	1.130	1.025	226,004
2025-04-17	1.160	1.160	1.135	1.140	1.034	161,367
2025-04-16	1.155	1.163	1.140	1.145	1.039	601,030
2025-04-15	1.135	1.150	1.135	1.150	1.043	23,109
2025-04-14	1.145	1.145	1.125	1.130	1.025	209,951
2025-04-11	1.125	1.125	1.110	1.110	1.007	106,210
2025-04-10	1.150	1.150	1.125	1.125	1.021	269,699
2025-04-09	1.105	1.110	1.090	1.110	1.007	325,292
2025-04-08	1.125	1.125	1.105	1.115	1.012	562,228
2025-04-07	1.130	1.138	1.100	1.120	1.016	398,619
2025-04-04	1.145	1.150	1.140	1.145	1.039	218,280
2025-04-03	1.160	1.165	1.150	1.155	1.048	252,671
2025-04-02	1.170	1.170	1.160	1.160	1.052	590,723
2025-04-01	1.175	1.180	1.165	1.170	1.061	485,518
2025-03-31	1.170	1.185	1.170	1.185	1.075	266,895
2025-03-28	1.155	1.185	1.150	1.185	1.075	155,766
2025-03-27	1.150	1.160	1.140	1.155	1.048	229,831
2025-03-26	1.150	1.160	1.140	1.160	1.052	231,009
2025-03-25	1.155	1.160	1.140	1.140	1.034	200,096
2025-03-24	1.150	1.165	1.145	1.150	1.043	397,989
2025-03-21	1.155	1.168	1.145	1.145	1.039	129,044
2025-03-20	1.160	1.165	1.150	1.160	1.052	466,752
2025-03-19	1.155	1.160	1.150	1.150	1.043	128,025
2025-03-18	1.150	1.158	1.135	1.155	1.048	204,445
2025-03-17	1.160	1.165	1.150	1.150	1.043	159,086
2025-03-14	1.150	1.160	1.130	1.160	1.052	311,318
2025-03-13	1.145	1.200	1.140	1.155	1.048	631,676
2025-03-12	1.170	1.170	1.120	1.150	1.043	628,014
2025-03-11	1.220	1.220	1.200	1.215	1.066	891,706
2025-03-10	1.220	1.235	1.220	1.235	1.084	122,258
2025-03-07	1.220	1.225	1.210	1.225	1.075	484,737
2025-03-06	1.235	1.235	1.220	1.225	1.075	236,142
2025-03-05	1.220	1.240	1.215	1.240	1.088	195,669
2025-03-04	1.220	1.230	1.220	1.230	1.079	260,093
2025-03-03	1.220	1.235	1.220	1.225	1.075	251,374
2025-02-28	1.230	1.230	1.215	1.220	1.070	252,601
2025-02-27	1.235	1.235	1.225	1.230	1.079	82,146
2025-02-26	1.240	1.240	1.225	1.225	1.075	205,251
2025-02-25	1.230	1.240	1.225	1.225	1.075	133,382
2025-02-24	1.240	1.240	1.215	1.230	1.079	253,787

← NewerPage 7 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.