Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	21.990	22.340	21.810	22.210	17.943	615,503
2023-03-29	21.600	21.870	21.440	21.590	17.442	573,591
2023-03-28	21.330	21.730	20.990	21.600	17.450	595,349
2023-03-27	21.190	21.250	20.860	21.150	17.087	368,430
2023-03-24	20.840	21.045	20.560	20.860	16.852	379,012
2023-03-23	21.070	21.270	20.830	21.110	17.054	667,878
2023-03-22	22.210	22.400	21.480	21.550	17.410	659,096
2023-03-21	20.590	21.060	20.530	20.960	16.933	359,112
2023-03-20	20.870	20.870	20.170	20.320	16.416	484,081
2023-03-17	21.300	21.460	21.030	21.190	17.119	1,803,525
2023-03-16	21.140	21.360	20.910	21.240	17.159	906,885
2023-03-15	21.800	21.940	21.220	21.410	17.297	762,861
2023-03-14	22.480	22.480	21.340	21.400	17.289	1,075,900
2023-03-13	23.910	23.960	23.000	23.000	18.581	719,924
2023-03-10	24.500	24.560	24.150	24.180	19.534	529,852
2023-03-09	24.930	24.990	24.550	24.650	19.914	721,410
2023-03-08	25.380	25.650	24.890	25.510	20.165	559,067
2023-03-07	25.150	25.480	25.020	25.430	20.101	356,891
2023-03-06	24.770	25.110	24.720	24.960	19.730	396,531
2023-03-03	24.600	24.750	24.380	24.680	19.509	317,864
2023-03-02	24.360	24.805	24.190	24.550	19.406	488,498
2023-03-01	24.350	24.600	24.140	24.480	19.350	268,745
2023-02-28	24.850	24.880	24.090	24.390	19.279	578,858
2023-02-27	24.720	25.220	24.660	24.690	19.516	524,937
2023-02-24	25.770	25.800	24.540	24.850	19.643	1,241,152
2023-02-23	26.990	26.990	25.600	25.950	20.512	482,191
2023-02-22	26.720	26.800	26.330	26.700	21.105	345,721
2023-02-21	26.900	27.220	26.820	26.990	21.335	307,918
2023-02-20	26.920	27.150	26.640	27.140	21.453	285,429
2023-02-17	26.950	27.100	26.740	26.920	21.279	549,283
2023-02-16	27.000	27.295	26.780	27.160	21.469	425,258
2023-02-15	26.900	27.120	26.810	26.940	21.295	423,661
2023-02-14	26.240	26.860	26.170	26.800	21.184	549,043
2023-02-13	26.290	26.290	25.730	25.940	20.505	339,877
2023-02-10	26.170	26.330	25.880	25.910	20.481	385,506
2023-02-09	27.190	27.190	26.230	26.440	20.900	541,933
2023-02-08	26.440	27.190	26.300	27.000	21.342	648,286
2023-02-07	26.220	26.700	26.220	26.440	20.900	274,528
2023-02-06	26.700	26.860	26.190	26.400	20.868	516,979
2023-02-03	26.230	26.950	26.000	26.950	21.303	657,913
2023-02-02	25.960	26.390	25.720	25.930	20.497	691,557
2023-02-01	25.560	25.865	25.300	25.490	20.149	629,549
2023-01-31	25.800	25.800	25.440	25.530	20.180	772,318
2023-01-30	26.150	26.250	25.640	25.810	20.402	983,412
2023-01-27	26.800	26.980	26.000	26.080	20.615	481,395
2023-01-25	26.900	26.930	26.050	26.560	20.995	1,474,120
2023-01-24	26.990	27.030	26.630	26.800	21.184	715,250
2023-01-23	26.500	26.790	26.290	26.730	21.129	532,729
2023-01-20	26.990	27.410	26.140	26.200	20.710	511,251
2023-01-19	26.300	26.530	26.030	26.400	20.868	368,214
2023-01-18	26.380	26.410	26.020	26.280	20.773	177,099
2023-01-17	26.300	26.600	26.020	26.160	20.678	238,611
2023-01-16	26.000	26.400	25.860	26.390	20.860	431,138
2023-01-13	25.630	26.240	25.510	25.790	20.386	273,036
2023-01-12	24.900	25.530	24.780	25.260	19.967	1,544,778
2023-01-11	24.510	24.840	24.460	24.840	19.635	288,309
2023-01-10	25.320	25.420	24.470	24.730	19.548	556,732
2023-01-09	26.040	26.150	25.200	25.490	20.149	402,731
2023-01-06	26.410	26.540	26.200	26.350	20.552	262,694
2023-01-05	25.880	26.410	25.590	26.400	20.591	376,919

← NewerPage 16 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.