Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	24.940	25.620	24.430	25.470	19.866	318,812
2023-01-03	24.900	24.930	24.280	24.690	19.257	213,544
2022-12-30	24.350	24.880	24.240	24.600	19.187	253,564
2022-12-29	24.390	24.390	24.060	24.120	18.813	160,780
2022-12-28	24.450	24.450	24.050	24.310	18.961	100,161
2022-12-23	24.130	24.650	24.120	24.450	19.070	207,871
2022-12-22	23.910	24.770	23.910	24.590	19.179	249,580
2022-12-21	24.100	24.170	23.830	23.830	18.586	191,676
2022-12-20	24.500	24.500	23.830	23.880	18.625	391,409
2022-12-19	24.600	24.600	24.110	24.130	18.820	227,954
2022-12-16	24.090	24.600	23.900	24.430	19.054	418,181
2022-12-15	24.270	24.600	24.150	24.280	18.937	443,551
2022-12-14	24.600	24.850	24.350	24.620	19.203	328,931
2022-12-13	24.340	24.550	24.135	24.300	18.953	331,664
2022-12-12	24.000	24.220	23.770	24.110	18.805	218,799
2022-12-09	24.050	24.190	23.880	24.150	18.836	316,701
2022-12-08	24.650	24.760	23.910	23.950	18.680	462,708
2022-12-07	25.000	25.010	24.560	24.650	19.226	349,554
2022-12-06	25.070	25.200	24.860	25.050	19.538	393,543
2022-12-05	24.950	25.200	24.630	25.070	19.554	289,549
2022-12-02	25.220	25.280	24.730	24.890	19.413	261,868
2022-12-01	25.590	25.630	25.060	25.210	19.663	213,462
2022-11-30	24.710	25.000	24.370	25.000	19.499	596,938
2022-11-29	25.200	25.275	24.700	24.700	19.265	373,878
2022-11-28	25.130	25.370	24.880	24.990	19.491	489,339
2022-11-25	25.890	25.910	25.130	25.150	19.616	319,385
2022-11-24	25.900	25.960	25.380	25.430	19.834	1,087,879
2022-11-23	26.380	26.520	25.920	26.000	20.279	314,785
2022-11-22	26.850	26.850	26.060	26.240	20.466	468,522
2022-11-21	27.190	27.230	26.210	26.550	20.708	372,611
2022-11-18	27.650	27.700	26.710	26.920	20.997	473,177
2022-11-17	29.000	29.000	25.410	27.590	21.519	1,567,244
2022-11-16	32.500	32.780	31.580	31.580	24.631	272,590
2022-11-15	32.750	33.250	32.660	33.010	25.746	256,866
2022-11-14	34.400	34.400	32.500	32.770	25.559	484,990
2022-11-11	33.000	34.800	31.940	34.800	27.143	814,667
2022-11-10	29.750	33.400	29.480	33.400	26.051	1,118,170
2022-11-09	29.200	29.290	28.800	29.090	22.689	245,130
2022-11-08	29.250	29.250	28.790	29.110	22.705	363,208
2022-11-07	29.280	29.500	28.750	29.100	22.697	403,057
2022-11-04	29.000	29.880	28.850	29.120	22.712	940,472
2022-11-03	29.500	29.620	27.950	28.820	22.478	1,429,086
2022-11-02	25.510	26.900	25.260	26.900	20.981	216,016
2022-11-01	25.000	25.490	24.840	25.490	19.881	134,252
2022-10-31	24.980	25.290	24.640	24.900	19.421	219,637
2022-10-28	24.730	24.730	24.340	24.500	19.109	161,613
2022-10-27	24.480	24.570	24.050	24.490	19.101	654,587
2022-10-26	24.950	24.950	24.510	24.510	19.117	123,935
2022-10-25	24.990	24.990	24.390	24.530	19.132	158,792
2022-10-24	24.950	24.950	24.590	24.630	19.210	145,575
2022-10-21	24.850	24.890	24.140	24.230	18.898	377,771
2022-10-20	25.390	25.400	24.510	24.890	19.413	315,623
2022-10-19	25.500	25.670	25.210	25.640	19.998	211,686
2022-10-18	25.140	25.290	24.740	25.290	19.725	307,755
2022-10-17	25.460	25.550	24.560	24.700	19.265	253,094
2022-10-14	25.000	26.040	24.970	25.760	20.092	354,627
2022-10-13	23.700	24.510	23.700	24.510	19.117	365,363
2022-10-12	23.150	23.940	23.070	23.940	18.672	406,623
2022-10-11	23.400	23.540	23.150	23.190	18.087	396,929
2022-10-10	24.050	24.070	23.220	23.410	18.259	257,873

← NewerPage 17 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.