Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	24.870	25.130	24.540	24.700	20.571	282,836
2024-03-11	24.930	25.150	24.700	24.710	20.579	214,098
2024-03-08	24.990	25.190	24.760	25.100	20.904	345,995
2024-03-07	24.720	24.870	24.550	24.840	20.688	221,171
2024-03-06	24.500	24.660	24.310	24.560	20.454	219,254
2024-03-05	24.180	24.465	24.000	24.450	20.363	269,762
2024-03-04	24.550	24.610	24.040	24.200	20.155	333,350
2024-03-01	23.910	24.450	23.800	24.410	20.330	367,553
2024-02-29	24.360	24.370	23.650	24.020	20.005	949,464
2024-02-28	24.950	25.240	23.720	24.360	20.288	555,427
2024-02-27	25.390	25.390	24.810	24.930	20.763	213,919
2024-02-26	25.380	25.510	25.040	25.150	20.946	118,692
2024-02-23	25.400	25.505	25.240	25.260	21.037	146,021
2024-02-22	25.430	25.430	25.120	25.310	21.079	188,530
2024-02-21	25.490	25.800	25.190	25.240	21.021	229,159
2024-02-20	25.450	25.670	25.320	25.480	21.221	149,945
2024-02-19	25.450	25.620	25.400	25.490	21.229	84,763
2024-02-16	25.820	25.820	25.450	25.500	21.237	121,256
2024-02-15	25.290	25.690	25.250	25.490	21.229	309,574
2024-02-14	24.870	25.100	24.750	24.960	20.788	274,172
2024-02-13	25.440	25.470	24.950	25.080	20.888	209,898
2024-02-12	25.300	25.450	25.060	25.310	21.079	115,893
2024-02-09	25.250	25.360	25.060	25.330	21.096	225,933
2024-02-08	25.380	25.430	25.060	25.200	20.987	187,552
2024-02-07	25.440	25.560	25.100	25.300	21.071	188,781
2024-02-06	25.350	25.540	25.260	25.430	21.179	143,865
2024-02-05	25.500	25.500	25.170	25.350	21.112	162,378
2024-02-02	25.450	25.570	25.270	25.520	21.254	347,135
2024-02-01	25.900	25.910	25.300	25.350	21.112	413,853
2024-01-31	25.370	26.070	25.370	26.000	21.654	582,274
2024-01-30	25.350	25.500	24.580	25.200	20.987	582,967
2024-01-29	26.000	26.000	25.330	25.660	21.371	278,996
2024-01-25	26.250	26.270	25.950	26.200	21.820	201,074
2024-01-24	26.150	26.270	25.990	26.150	21.779	307,213
2024-01-23	26.050	26.200	25.890	25.990	21.645	222,246
2024-01-22	26.140	26.250	25.770	25.960	21.620	177,360
2024-01-19	25.900	25.980	25.750	25.980	21.637	229,118
2024-01-18	25.500	25.610	25.380	25.550	21.279	198,809
2024-01-17	25.700	25.790	25.540	25.650	21.362	169,385
2024-01-16	25.790	25.960	25.490	25.760	21.454	234,253
2024-01-15	25.980	25.980	25.600	25.710	21.412	37,075
2024-01-12	25.880	26.120	25.810	25.990	21.645	188,072
2024-01-11	25.800	25.920	25.570	25.920	21.587	188,643
2024-01-10	25.500	25.700	25.370	25.650	21.362	168,119
2024-01-09	25.780	25.800	25.310	25.540	21.271	193,274
2024-01-08	25.710	25.860	25.210	25.350	21.112	189,843
2024-01-05	25.410	26.000	25.410	25.530	21.262	315,331
2024-01-04	25.200	25.330	25.050	25.330	21.096	213,605
2024-01-03	25.400	25.520	25.250	25.330	21.096	172,764
2024-01-02	25.510	25.890	25.500	25.780	21.471	277,409
2023-12-29	25.600	25.650	25.350	25.480	21.221	151,782
2023-12-28	25.500	25.700	25.500	25.600	21.321	148,254
2023-12-27	25.480	25.580	25.380	25.440	21.187	177,767
2023-12-22	25.250	25.360	25.040	25.290	21.062	150,124
2023-12-21	25.310	25.360	25.030	25.220	21.004	349,146
2023-12-20	25.570	25.570	25.290	25.370	21.129	290,332
2023-12-19	25.480	25.605	25.280	25.400	21.154	353,197
2023-12-18	25.290	25.540	24.980	25.540	21.271	395,400
2023-12-15	25.800	25.800	25.350	25.470	21.212	750,062
2023-12-14	25.850	25.980	25.390	25.540	21.271	446,545

← NewerPage 12 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.