Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	25.680	26.130	25.640	25.940	20.956	480,232
2023-06-27	25.150	25.560	25.000	25.430	20.544	373,601
2023-06-26	24.960	25.230	24.800	25.150	20.318	224,621
2023-06-23	25.330	25.390	24.950	25.100	20.278	287,536
2023-06-22	26.100	26.100	25.260	25.340	20.472	215,589
2023-06-21	26.180	26.460	26.110	26.230	21.191	438,010
2023-06-20	25.740	26.350	25.530	26.240	21.199	524,541
2023-06-19	25.750	25.750	25.390	25.550	20.641	269,578
2023-06-16	25.400	25.690	25.360	25.600	20.682	550,475
2023-06-15	25.260	25.500	25.250	25.320	20.455	237,694
2023-06-14	25.100	25.590	25.080	25.180	20.342	402,624
2023-06-13	24.650	24.900	24.350	24.810	20.043	232,979
2023-06-09	24.500	24.690	24.400	24.560	19.841	211,461
2023-06-08	24.700	24.830	24.290	24.440	19.745	413,271
2023-06-07	24.900	25.150	24.630	24.740	19.987	485,410
2023-06-06	24.990	25.130	24.780	24.810	20.043	257,948
2023-06-05	24.860	25.190	24.750	25.050	20.237	305,938
2023-06-02	24.680	24.680	24.160	24.410	19.720	349,845
2023-06-01	24.600	24.630	24.360	24.490	19.785	204,738
2023-05-31	24.800	24.870	24.470	24.740	19.987	357,276
2023-05-30	25.000	25.100	24.840	24.910	20.124	135,231
2023-05-29	24.980	25.190	24.880	24.970	20.173	183,192
2023-05-26	24.350	24.695	24.280	24.630	19.898	171,097
2023-05-25	24.370	24.470	24.130	24.470	19.769	219,161
2023-05-24	24.510	24.790	24.380	24.560	19.841	472,138
2023-05-23	24.690	24.970	24.520	24.840	20.068	363,753
2023-05-22	24.800	24.800	24.500	24.520	19.809	205,310
2023-05-19	24.720	24.960	24.620	24.760	20.003	252,609
2023-05-18	25.320	25.330	24.640	24.710	19.963	269,830
2023-05-17	25.000	25.150	24.750	24.890	20.108	157,133
2023-05-16	25.400	25.510	25.200	25.300	20.439	234,823
2023-05-15	25.290	25.570	25.250	25.520	20.617	179,687
2023-05-12	25.490	25.760	25.290	25.530	20.625	321,947
2023-05-11	25.200	25.280	24.900	25.200	20.359	344,917
2023-05-10	25.280	25.480	25.130	25.200	20.359	614,260
2023-05-09	25.100	25.530	24.850	25.380	20.504	402,635
2023-05-08	24.780	25.140	24.650	25.100	20.278	329,962
2023-05-05	24.440	24.490	24.210	24.380	19.696	265,066
2023-05-04	24.050	24.290	23.750	24.170	19.526	322,716
2023-05-03	24.200	24.390	23.950	24.130	19.494	427,959
2023-05-02	24.900	24.990	24.430	24.520	19.809	332,695
2023-05-01	24.760	24.970	24.500	24.900	20.116	287,506
2023-04-28	24.390	24.950	24.270	24.530	19.817	401,230
2023-04-27	23.750	24.200	23.490	23.850	19.268	381,457
2023-04-26	24.400	24.430	23.810	23.820	19.244	334,521
2023-04-24	24.350	24.500	24.180	24.480	19.777	206,935
2023-04-21	24.150	24.370	23.930	24.190	19.543	484,067
2023-04-20	23.820	24.260	23.650	24.140	19.502	436,415
2023-04-19	23.730	23.730	23.380	23.550	19.026	172,860
2023-04-18	23.740	23.740	23.500	23.660	19.114	201,879
2023-04-17	23.900	23.940	23.610	23.800	19.227	200,335
2023-04-14	23.740	24.000	23.510	23.860	19.276	324,825
2023-04-13	23.360	23.640	23.330	23.440	18.937	235,713
2023-04-12	23.620	23.710	23.150	23.510	18.993	351,462
2023-04-11	22.850	23.730	22.850	23.480	18.969	608,890
2023-04-06	22.460	22.870	22.330	22.800	18.420	340,930
2023-04-05	22.420	22.440	22.040	22.360	18.064	266,850
2023-04-04	22.150	22.330	21.970	22.290	18.008	276,607
2023-04-03	22.400	22.500	22.110	22.230	17.959	208,082
2023-03-31	22.250	22.440	21.900	21.960	17.741	337,673

← NewerPage 15 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.