Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.185	1.190	1.175	1.175	1.031	304,480
2024-11-22	1.190	1.200	1.175	1.180	1.035	413,101
2024-11-21	1.195	1.195	1.180	1.185	1.040	225,703
2024-11-20	1.210	1.210	1.195	1.195	1.048	321,011
2024-11-19	1.190	1.200	1.185	1.200	1.053	325,969
2024-11-18	1.170	1.190	1.170	1.190	1.044	295,871
2024-11-15	1.180	1.190	1.178	1.180	1.035	99,946
2024-11-14	1.180	1.185	1.175	1.175	1.031	389,801
2024-11-13	1.175	1.180	1.170	1.175	1.031	98,957
2024-11-12	1.175	1.185	1.170	1.175	1.031	324,357
2024-11-11	1.180	1.185	1.170	1.180	1.035	295,248
2024-11-08	1.175	1.185	1.175	1.180	1.035	231,561
2024-11-07	1.180	1.180	1.170	1.175	1.031	110,137
2024-11-06	1.180	1.185	1.170	1.180	1.035	147,140
2024-11-05	1.175	1.180	1.170	1.170	1.027	72,748
2024-11-04	1.165	1.180	1.165	1.175	1.031	527,038
2024-11-01	1.175	1.180	1.163	1.165	1.022	241,874
2024-10-31	1.190	1.190	1.170	1.175	1.031	365,760
2024-10-30	1.185	1.200	1.185	1.200	1.053	244,246
2024-10-29	1.180	1.190	1.180	1.185	1.040	431,356
2024-10-28	1.190	1.190	1.183	1.190	1.044	233,209
2024-10-25	1.195	1.195	1.185	1.185	1.040	136,772
2024-10-24	1.190	1.200	1.185	1.190	1.044	330,497
2024-10-23	1.200	1.205	1.190	1.200	1.053	135,191
2024-10-22	1.190	1.200	1.190	1.195	1.048	152,218
2024-10-21	1.200	1.205	1.190	1.195	1.048	228,830
2024-10-18	1.205	1.205	1.200	1.200	1.053	68,964
2024-10-17	1.205	1.210	1.200	1.205	1.057	198,219
2024-10-16	1.205	1.210	1.200	1.200	1.053	310,187
2024-10-15	1.205	1.210	1.200	1.205	1.057	150,739
2024-10-14	1.205	1.205	1.200	1.200	1.053	131,998
2024-10-11	1.205	1.210	1.200	1.200	1.053	94,060
2024-10-10	1.205	1.210	1.200	1.200	1.053	204,863
2024-10-09	1.205	1.215	1.205	1.205	1.057	180,324
2024-10-08	1.215	1.215	1.203	1.205	1.057	321,271
2024-10-07	1.210	1.215	1.205	1.215	1.066	99,363
2024-10-04	1.205	1.210	1.200	1.210	1.062	116,189
2024-10-03	1.210	1.210	1.200	1.200	1.053	145,417
2024-10-02	1.200	1.215	1.195	1.215	1.066	546,938
2024-10-01	1.205	1.210	1.200	1.205	1.057	236,977
2024-09-30	1.210	1.210	1.200	1.200	1.053	431,832
2024-09-27	1.195	1.210	1.190	1.210	1.062	344,176
2024-09-26	1.180	1.195	1.180	1.190	1.044	319,635
2024-09-25	1.190	1.190	1.180	1.180	1.035	135,681
2024-09-24	1.190	1.195	1.185	1.185	1.040	196,753
2024-09-23	1.190	1.195	1.185	1.190	1.044	219,932
2024-09-20	1.190	1.200	1.190	1.190	1.044	344,848
2024-09-19	1.190	1.195	1.185	1.190	1.044	369,771
2024-09-18	1.195	1.200	1.185	1.190	1.044	161,990
2024-09-17	1.185	1.195	1.185	1.190	1.044	180,065
2024-09-16	1.195	1.195	1.180	1.190	1.044	223,191
2024-09-13	1.200	1.210	1.190	1.190	1.044	240,254
2024-09-12	1.235	1.255	1.230	1.245	1.057	364,408
2024-09-11	1.230	1.245	1.220	1.230	1.045	299,652
2024-09-10	1.220	1.255	1.215	1.230	1.045	445,465
2024-09-09	1.215	1.215	1.210	1.215	1.032	148,899
2024-09-06	1.215	1.220	1.205	1.205	1.023	222,990
2024-09-05	1.220	1.220	1.205	1.210	1.028	315,458
2024-09-04	1.210	1.220	1.200	1.205	1.023	374,297
2024-09-03	1.220	1.230	1.215	1.215	1.032	249,500

← NewerPage 9 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.