Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	20.660	20.830	20.410	20.660	17.206	429,186
2023-09-19	21.080	21.330	20.760	20.850	17.365	396,058
2023-09-18	20.670	21.230	20.670	21.010	17.498	512,574
2023-09-15	20.800	20.980	20.600	20.800	17.323	1,273,857
2023-09-14	20.010	20.570	19.980	20.510	17.081	3,662,498
2023-09-13	20.100	20.300	19.970	20.000	16.657	570,798
2023-09-12	20.700	20.800	20.280	20.340	16.940	554,528
2023-09-11	20.540	20.870	20.510	20.840	17.356	327,950
2023-09-08	20.760	20.850	20.380	20.640	17.190	1,241,447
2023-09-07	20.860	20.980	20.530	20.780	17.306	457,115
2023-09-06	21.540	21.840	21.540	21.690	17.523	474,549
2023-09-05	21.580	21.720	21.410	21.710	17.539	261,665
2023-09-04	21.250	21.800	21.250	21.600	17.450	330,886
2023-09-01	21.070	21.250	20.830	21.120	17.062	583,187
2023-08-31	21.490	21.580	20.990	21.070	17.022	694,721
2023-08-30	21.120	21.450	20.860	21.400	17.289	872,484
2023-08-29	21.450	21.580	20.835	20.960	16.933	757,450
2023-08-28	22.030	22.060	21.280	21.320	17.224	835,288
2023-08-25	22.870	22.870	21.700	22.040	17.806	1,549,437
2023-08-24	24.500	24.800	22.925	23.310	18.832	1,263,073
2023-08-23	24.800	25.270	24.790	24.920	20.132	275,570
2023-08-22	24.670	25.070	24.670	25.020	20.213	248,090
2023-08-21	24.790	24.910	24.620	24.630	19.898	245,586
2023-08-18	24.630	24.950	24.610	24.790	20.027	234,912
2023-08-17	24.700	24.830	24.475	24.650	19.914	365,415
2023-08-16	24.700	24.930	24.450	24.860	20.084	287,638
2023-08-15	25.030	25.090	24.750	24.940	20.148	198,105
2023-08-14	25.250	25.510	25.020	25.020	20.213	139,811
2023-08-11	25.100	25.590	25.100	25.360	20.488	203,822
2023-08-10	25.430	25.470	25.060	25.170	20.334	217,305
2023-08-09	25.080	25.480	25.080	25.450	20.560	214,076
2023-08-08	25.200	25.350	25.100	25.300	20.439	249,100
2023-08-07	25.100	25.570	25.100	25.160	20.326	394,747
2023-08-04	24.650	25.180	24.520	25.150	20.318	247,169
2023-08-03	24.540	24.760	24.305	24.670	19.930	294,648
2023-08-02	24.890	25.070	24.750	24.760	20.003	282,187
2023-08-01	24.620	25.410	24.570	25.150	20.318	442,177
2023-07-31	23.860	24.660	23.860	24.660	19.922	755,665
2023-07-28	25.550	25.550	23.130	24.060	19.438	1,441,938
2023-07-27	26.580	26.650	25.850	25.900	20.924	566,547
2023-07-26	26.060	26.370	26.020	26.300	21.247	203,027
2023-07-25	26.350	26.370	26.000	26.150	21.126	227,835
2023-07-24	26.500	26.610	26.140	26.140	21.118	359,249
2023-07-21	26.530	26.550	26.270	26.360	21.296	388,708
2023-07-20	26.570	26.800	26.320	26.580	21.473	272,654
2023-07-19	26.320	26.720	26.230	26.360	21.296	365,253
2023-07-18	26.100	26.140	25.950	25.960	20.973	370,405
2023-07-17	25.950	26.050	25.710	25.850	20.884	359,770
2023-07-14	25.650	25.940	25.610	25.900	20.924	250,962
2023-07-13	25.590	25.660	25.420	25.520	20.617	247,342
2023-07-12	25.560	25.660	25.050	25.200	20.359	238,689
2023-07-11	25.430	25.490	25.235	25.430	20.544	232,078
2023-07-10	25.550	25.610	25.130	25.220	20.375	159,084
2023-07-07	25.430	25.430	25.000	25.300	20.439	269,921
2023-07-06	25.770	26.070	25.630	25.910	20.932	258,413
2023-07-05	26.600	26.660	26.020	26.020	21.021	350,538
2023-07-04	26.000	26.610	25.840	26.560	21.457	328,248
2023-07-03	26.020	26.350	25.860	26.030	21.029	447,787
2023-06-30	25.740	25.940	25.620	25.880	20.908	146,870
2023-06-29	25.850	26.130	25.710	25.980	20.989	405,896

← NewerPage 14 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.