Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	19.540	19.620	19.280	19.590	16.756	470,865
2024-08-30	19.850	19.960	19.485	19.650	16.808	809,433
2024-08-29	20.330	20.450	19.700	19.860	16.987	612,611
2024-08-28	20.500	20.660	20.350	20.640	17.654	273,834
2024-08-27	20.550	20.610	20.330	20.600	17.620	170,559
2024-08-26	20.690	20.700	20.040	20.550	17.577	392,664
2024-08-23	20.800	21.090	20.660	20.890	17.868	356,623
2024-08-22	21.300	21.320	20.850	20.910	17.885	176,862
2024-08-21	21.040	21.250	20.950	21.230	18.159	151,769
2024-08-20	21.320	21.400	21.150	21.210	18.142	106,890
2024-08-19	21.420	21.460	21.190	21.230	18.159	72,774
2024-08-16	21.270	21.520	21.210	21.310	18.227	286,739
2024-08-15	21.030	21.150	20.900	21.000	17.962	277,084
2024-08-14	21.030	21.150	20.770	20.970	17.937	209,769
2024-08-13	20.960	20.990	20.750	20.850	17.834	141,950
2024-08-12	21.000	21.040	20.880	20.950	17.919	109,110
2024-08-09	20.970	21.070	20.790	20.900	17.877	175,542
2024-08-08	20.960	20.970	20.675	20.890	17.868	187,556
2024-08-07	20.750	21.160	20.700	20.970	17.937	252,786
2024-08-06	20.640	21.080	20.600	20.850	17.834	356,288
2024-08-05	21.250	21.320	20.530	20.650	17.663	399,197
2024-08-02	21.600	21.710	21.470	21.510	18.398	272,072
2024-08-01	22.210	22.210	21.810	21.880	18.715	213,781
2024-07-31	21.830	22.210	21.760	22.170	18.963	324,796
2024-07-30	21.730	21.920	21.600	21.830	18.672	228,114
2024-07-29	22.120	22.300	21.810	21.890	18.724	237,470
2024-07-26	22.330	22.400	22.070	22.130	18.929	256,885
2024-07-25	22.300	22.300	21.950	22.250	19.031	341,208
2024-07-24	22.000	22.630	21.900	22.600	19.331	297,384
2024-07-23	22.570	22.900	22.570	22.750	19.459	140,908
2024-07-22	22.150	22.540	22.130	22.540	19.279	185,747
2024-07-19	22.600	22.680	22.340	22.390	19.151	201,733
2024-07-18	22.700	22.960	22.530	22.830	19.528	394,100
2024-07-17	22.430	22.720	22.400	22.610	19.339	362,153
2024-07-16	22.460	22.560	22.130	22.340	19.108	212,835
2024-07-15	22.220	22.500	22.220	22.350	19.117	281,767
2024-07-12	21.970	22.180	21.940	22.150	18.946	190,008
2024-07-11	21.990	22.030	21.810	21.850	18.689	189,198
2024-07-10	21.650	21.780	21.480	21.650	18.518	122,517
2024-07-09	21.490	21.700	21.410	21.650	18.518	165,511
2024-07-08	21.420	21.600	21.320	21.450	18.347	234,708
2024-07-05	21.690	21.700	21.440	21.560	18.441	190,140
2024-07-04	21.900	22.050	21.680	21.710	18.570	307,221
2024-07-03	21.880	21.940	21.650	21.650	18.518	143,291
2024-07-02	21.470	21.930	21.410	21.760	18.612	379,540
2024-07-01	21.280	21.540	21.130	21.390	18.296	192,468
2024-06-28	21.540	21.680	21.310	21.310	18.227	312,797
2024-06-27	20.970	21.550	20.910	21.550	18.433	384,670
2024-06-26	21.240	21.310	20.900	21.200	18.133	392,204
2024-06-25	21.110	21.330	21.100	21.270	18.193	470,888
2024-06-24	21.300	21.350	20.940	21.060	18.014	344,141
2024-06-21	21.430	21.430	21.050	21.250	18.176	1,034,310
2024-06-20	21.000	21.300	20.960	21.300	18.219	410,257
2024-06-19	21.260	21.385	21.050	21.260	18.185	246,691
2024-06-18	21.630	21.670	21.120	21.300	18.219	362,947
2024-06-17	21.660	21.680	21.280	21.430	18.330	249,140
2024-06-14	21.460	21.560	21.230	21.550	18.433	217,718
2024-06-13	21.700	21.840	21.420	21.600	18.475	254,069
2024-06-12	21.660	21.770	21.450	21.450	18.347	204,549
2024-06-11	21.900	21.950	21.760	21.770	18.621	218,032

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.6300 AUD
2026-03-12	0.5900 AUD
2025-09-11	0.5400 AUD
2025-03-13	0.6100 AUD
2024-09-12	0.5300 AUD
2024-03-13	0.6500 AUD
2023-09-07	0.6500 AUD
2023-03-09	0.5500 AUD
2023-01-09	0.3500 AUD
2022-09-08	0.9700 AUD
2022-03-10	1.1200 AUD
2021-09-02	0.9600 AUD
2021-03-04	0.8400 AUD
2020-09-03	0.5000 AUD
2020-03-04	1.0500 AUD
2019-09-04	1.2500 AUD
2019-03-06	1.2500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.