Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	21.940	22.050	21.830	22.030	18.843	193,535
2024-06-06	21.830	22.040	21.710	21.950	18.775	260,429
2024-06-05	21.590	21.640	21.380	21.640	18.510	271,393
2024-06-04	21.880	22.000	21.520	21.590	18.467	317,994
2024-06-03	21.640	22.020	21.640	21.950	18.775	325,850
2024-05-31	21.690	21.720	21.400	21.650	18.518	441,992
2024-05-30	21.600	21.800	21.500	21.570	18.450	293,615
2024-05-29	21.730	21.830	21.560	21.800	18.647	273,236
2024-05-28	22.050	22.140	21.805	21.950	18.775	312,213
2024-05-27	22.110	22.200	21.990	22.080	18.886	169,020
2024-05-24	21.900	22.070	21.890	22.000	18.818	244,133
2024-05-23	22.060	22.180	21.940	22.110	18.912	200,861
2024-05-22	22.430	22.540	22.180	22.260	19.040	216,071
2024-05-21	22.240	22.490	22.030	22.460	19.211	342,756
2024-05-20	22.200	22.270	22.000	22.220	19.006	232,776
2024-05-17	22.210	22.390	22.090	22.200	18.989	201,447
2024-05-16	22.600	22.780	22.340	22.420	19.177	282,879
2024-05-15	22.390	22.500	22.180	22.300	19.074	354,948
2024-05-14	22.300	22.470	22.210	22.310	19.083	228,554
2024-05-13	22.160	22.520	22.120	22.400	19.160	352,290
2024-05-10	22.090	22.600	22.040	22.150	18.946	794,899
2024-05-09	22.300	22.470	21.680	21.990	18.809	980,854
2024-05-08	23.450	24.350	21.760	22.320	19.091	2,007,559
2024-05-07	23.880	24.120	23.700	24.020	20.545	358,398
2024-05-06	23.500	23.760	23.310	23.760	20.323	180,775
2024-05-03	23.600	23.700	23.420	23.530	20.126	113,177
2024-05-02	23.400	23.920	23.330	23.450	20.058	305,712
2024-05-01	23.540	23.630	23.210	23.340	19.964	198,625
2024-04-30	24.090	24.200	23.760	23.830	20.383	311,893
2024-04-29	23.900	24.350	23.550	24.020	20.545	260,245
2024-04-26	23.320	23.330	22.730	23.300	19.930	409,685
2024-04-24	24.820	24.900	23.760	23.830	20.383	957,883
2024-04-23	24.780	25.040	24.690	24.690	21.118	171,528
2024-04-22	24.430	24.870	24.260	24.760	21.178	257,583
2024-04-19	24.100	24.165	23.670	24.150	20.657	341,205
2024-04-18	24.360	24.500	24.170	24.250	20.742	170,250
2024-04-17	24.580	24.700	24.320	24.320	20.802	202,951
2024-04-16	24.780	24.830	24.310	24.700	21.127	305,364
2024-04-15	25.200	25.220	24.880	24.990	21.375	157,964
2024-04-12	24.910	25.290	24.800	25.220	21.572	208,647
2024-04-11	25.070	25.280	24.930	25.060	21.435	214,125
2024-04-10	25.420	25.510	25.180	25.250	21.597	188,073
2024-04-09	25.260	25.560	25.230	25.370	21.700	401,275
2024-04-08	25.020	25.590	25.020	25.260	21.606	543,050
2024-04-05	24.960	25.140	24.780	24.910	21.307	162,692
2024-04-04	24.800	25.160	24.720	25.160	21.520	301,989
2024-04-03	24.510	24.770	24.380	24.500	20.956	184,165
2024-04-02	24.790	24.920	24.520	24.700	21.127	182,597
2024-03-28	24.790	25.090	24.580	25.090	21.461	333,097
2024-03-27	24.600	24.900	24.520	24.770	21.187	175,039
2024-03-26	25.170	25.170	24.660	24.670	21.101	224,780
2024-03-25	24.950	25.520	24.900	25.140	21.503	441,741
2024-03-22	24.360	25.190	24.360	24.900	21.298	492,430
2024-03-21	24.130	24.440	24.030	24.320	20.802	443,497
2024-03-20	24.260	24.450	24.040	24.040	20.563	266,107
2024-03-19	24.410	24.460	24.030	24.130	20.639	265,988
2024-03-18	24.140	24.490	24.060	24.430	20.896	242,572
2024-03-15	24.200	24.280	23.690	24.280	20.768	2,129,599
2024-03-14	24.250	24.500	23.880	24.390	20.862	343,724
2024-03-13	24.110	24.230	23.910	24.170	20.674	241,727

← NewerPage 11 of 22 · 1,268 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.