Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.235	1.235	1.220	1.235	1.084	264,840
2025-02-20	1.250	1.250	1.220	1.230	1.079	641,411
2025-02-19	1.245	1.245	1.230	1.230	1.079	111,238
2025-02-18	1.250	1.255	1.235	1.235	1.084	85,434
2025-02-17	1.245	1.255	1.245	1.250	1.097	108,217
2025-02-14	1.240	1.250	1.230	1.245	1.092	322,525
2025-02-13	1.240	1.245	1.230	1.240	1.088	130,773
2025-02-12	1.230	1.240	1.225	1.240	1.088	207,693
2025-02-11	1.230	1.240	1.220	1.220	1.070	266,970
2025-02-10	1.220	1.240	1.220	1.225	1.075	237,060
2025-02-07	1.205	1.225	1.205	1.220	1.070	336,829
2025-02-06	1.215	1.220	1.205	1.210	1.062	334,308
2025-02-05	1.220	1.225	1.215	1.225	1.075	167,496
2025-02-04	1.230	1.230	1.215	1.220	1.070	305,539
2025-02-03	1.235	1.235	1.210	1.220	1.070	263,926
2025-01-31	1.230	1.250	1.220	1.240	1.088	282,976
2025-01-30	1.250	1.250	1.215	1.235	1.084	456,658
2025-01-29	1.240	1.250	1.220	1.250	1.097	247,705
2025-01-28	1.215	1.245	1.215	1.245	1.092	291,572
2025-01-24	1.230	1.230	1.210	1.210	1.062	245,519
2025-01-23	1.215	1.230	1.215	1.230	1.079	66,280
2025-01-22	1.215	1.235	1.210	1.220	1.070	283,099
2025-01-21	1.210	1.220	1.205	1.210	1.062	261,275
2025-01-20	1.190	1.205	1.190	1.205	1.057	334,628
2025-01-17	1.195	1.195	1.185	1.185	1.040	55,706
2025-01-16	1.190	1.205	1.180	1.180	1.035	405,433
2025-01-15	1.185	1.190	1.185	1.185	1.040	95,273
2025-01-14	1.190	1.190	1.180	1.180	1.035	98,131
2025-01-13	1.180	1.195	1.175	1.185	1.040	158,990
2025-01-10	1.195	1.205	1.180	1.185	1.040	205,508
2025-01-09	1.180	1.195	1.175	1.190	1.044	292,935
2025-01-08	1.180	1.185	1.180	1.180	1.035	245,179
2025-01-07	1.195	1.200	1.185	1.185	1.040	451,457
2025-01-06	1.190	1.195	1.185	1.195	1.048	313,921
2025-01-03	1.190	1.190	1.180	1.185	1.040	219,738
2025-01-02	1.190	1.190	1.185	1.190	1.044	56,564
2024-12-31	1.185	1.185	1.185	1.185	1.040	3,953
2024-12-30	1.180	1.185	1.175	1.185	1.040	42,740
2024-12-27	1.190	1.195	1.185	1.185	1.040	222,948
2024-12-24	1.195	1.195	1.190	1.190	1.044	111,630
2024-12-23	1.195	1.195	1.175	1.190	1.044	318,601
2024-12-20	1.170	1.195	1.170	1.195	1.048	570,603
2024-12-19	1.155	1.175	1.150	1.170	1.027	363,491
2024-12-18	1.170	1.175	1.160	1.170	1.027	155,004
2024-12-17	1.165	1.165	1.155	1.165	1.022	112,584
2024-12-16	1.160	1.175	1.150	1.150	1.009	409,649
2024-12-13	1.170	1.170	1.160	1.160	1.018	134,223
2024-12-12	1.165	1.170	1.155	1.170	1.027	255,611
2024-12-11	1.170	1.175	1.155	1.155	1.013	408,307
2024-12-10	1.175	1.180	1.160	1.165	1.022	337,078
2024-12-09	1.175	1.185	1.165	1.180	1.035	282,618
2024-12-06	1.175	1.180	1.170	1.175	1.031	357,415
2024-12-05	1.180	1.185	1.175	1.175	1.031	258,230
2024-12-04	1.190	1.190	1.175	1.175	1.031	295,974
2024-12-03	1.185	1.195	1.170	1.190	1.044	833,019
2024-12-02	1.185	1.190	1.180	1.190	1.044	260,669
2024-11-29	1.185	1.185	1.180	1.180	1.035	101,101
2024-11-28	1.185	1.190	1.180	1.180	1.035	197,139
2024-11-27	1.180	1.190	1.175	1.190	1.044	189,815
2024-11-26	1.180	1.185	1.175	1.185	1.040	285,491

← NewerPage 8 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.