Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	25.050	25.670	24.970	25.600	21.321	597,975
2023-12-12	25.250	25.580	24.970	25.060	20.871	6,942,389
2023-12-11	25.460	25.710	25.430	25.580	21.304	245,786
2023-12-08	24.900	25.740	24.630	25.700	21.404	526,872
2023-12-07	25.410	26.500	25.090	25.350	21.112	1,353,669
2023-12-06	23.040	23.840	22.990	23.760	19.788	782,159
2023-12-05	22.600	22.700	22.270	22.360	18.622	210,040
2023-12-04	22.720	22.790	22.500	22.750	18.947	175,743
2023-12-01	22.240	22.550	22.230	22.540	18.772	160,020
2023-11-30	22.690	22.690	22.180	22.530	18.764	340,699
2023-11-29	22.390	22.660	22.310	22.360	18.622	237,736
2023-11-28	22.020	22.440	22.020	22.340	18.606	188,373
2023-11-27	22.260	22.340	21.830	21.980	18.306	115,045
2023-11-24	22.050	22.380	22.050	22.260	18.539	274,491
2023-11-23	21.890	22.215	21.800	22.070	18.381	156,161
2023-11-22	21.950	22.210	21.700	21.970	18.297	164,839
2023-11-21	22.000	22.200	21.780	22.040	18.356	202,107
2023-11-20	21.890	22.020	21.670	21.940	18.272	174,462
2023-11-17	21.830	21.890	21.680	21.720	18.089	134,132
2023-11-16	22.120	22.150	21.590	21.670	18.048	217,889
2023-11-15	22.030	22.080	21.700	22.000	18.322	208,296
2023-11-14	21.450	21.740	21.230	21.660	18.039	338,138
2023-11-13	21.500	21.540	20.900	21.000	17.490	291,403
2023-11-10	20.840	21.450	20.840	21.420	17.839	234,872
2023-11-09	20.860	21.140	20.850	21.060	17.540	1,212,138
2023-11-08	20.800	20.850	20.570	20.780	17.306	391,402
2023-11-07	20.300	20.860	20.300	20.610	17.165	217,999
2023-11-06	20.250	20.740	20.250	20.520	17.090	236,687
2023-11-03	20.000	20.285	19.940	20.220	16.840	248,071
2023-11-02	19.360	19.730	19.300	19.680	16.390	300,199
2023-11-01	19.340	19.410	18.970	19.200	15.990	195,008
2023-10-31	19.100	19.280	19.030	19.150	15.949	271,152
2023-10-30	18.930	19.070	18.700	19.070	15.882	261,502
2023-10-27	19.020	19.250	18.950	19.140	15.940	195,288
2023-10-26	19.010	19.320	18.850	18.950	15.782	301,514
2023-10-25	19.610	19.630	19.200	19.210	15.999	309,873
2023-10-24	19.630	19.900	19.510	19.550	16.282	181,253
2023-10-23	19.780	19.830	19.450	19.550	16.282	208,001
2023-10-20	20.050	20.240	19.650	19.780	16.474	507,267
2023-10-19	20.250	20.390	20.130	20.280	16.890	260,029
2023-10-18	20.560	20.860	20.450	20.620	17.173	316,074
2023-10-17	20.940	21.040	20.300	20.360	16.957	433,896
2023-10-16	21.020	21.040	20.530	20.530	17.098	726,653
2023-10-13	20.600	21.580	20.400	21.310	17.748	633,673
2023-10-12	20.580	20.780	20.470	20.770	17.298	388,094
2023-10-11	20.570	20.690	20.150	20.460	17.040	283,873
2023-10-10	20.200	20.500	20.090	20.480	17.056	300,743
2023-10-09	20.100	20.150	19.960	20.000	16.657	188,770
2023-10-06	20.140	20.210	20.010	20.010	16.665	239,462
2023-10-05	20.080	20.160	19.950	20.070	16.715	297,518
2023-10-04	20.250	20.360	20.090	20.100	16.740	340,884
2023-10-03	20.380	20.550	20.250	20.360	16.957	392,157
2023-10-02	20.820	20.990	20.730	20.810	17.331	162,166
2023-09-29	20.850	21.120	20.800	20.950	17.448	221,398
2023-09-28	20.590	20.820	20.500	20.780	17.306	202,464
2023-09-27	20.780	20.950	20.710	20.780	17.306	194,096
2023-09-26	21.290	21.300	20.800	20.900	17.406	245,501
2023-09-25	21.020	21.160	20.760	21.040	17.523	191,822
2023-09-22	20.400	21.020	20.200	21.020	17.506	263,098
2023-09-21	20.600	20.830	20.520	20.620	17.173	362,046

← NewerPage 13 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.