Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	24.250	24.350	24.000	24.140	18.828	216,515
2022-10-06	24.580	24.630	24.320	24.500	19.109	502,177
2022-10-05	24.330	24.860	24.330	24.800	19.343	320,444
2022-10-04	23.370	24.090	23.370	24.090	18.789	192,227
2022-10-03	23.600	23.700	23.200	23.310	18.181	129,769
2022-09-30	23.640	23.660	23.360	23.590	18.399	183,327
2022-09-29	23.870	23.960	23.670	23.860	18.610	276,046
2022-09-28	23.720	23.990	23.260	23.590	18.399	243,110
2022-09-27	23.550	24.090	23.520	23.640	18.438	235,067
2022-09-26	24.000	24.000	23.520	23.610	18.415	318,470
2022-09-23	24.450	24.780	23.830	24.070	18.774	369,518
2022-09-21	24.650	24.810	24.450	24.770	19.320	277,574
2022-09-20	25.310	25.340	24.810	24.810	19.351	302,110
2022-09-19	25.320	25.460	24.830	25.140	19.608	313,805
2022-09-16	25.800	26.000	25.270	25.480	19.873	215,947
2022-09-15	25.460	25.960	25.460	25.930	20.224	384,243
2022-09-14	25.880	25.880	25.100	25.490	19.881	463,530
2022-09-13	26.200	26.700	26.200	26.470	20.646	236,207
2022-09-12	26.350	26.490	26.050	26.320	20.529	180,068
2022-09-09	26.040	26.630	25.810	25.960	20.248	296,549
2022-09-08	25.780	26.430	25.390	26.430	20.614	272,307
2022-09-07	26.560	26.830	26.230	26.550	19.951	499,508
2022-09-06	27.020	27.200	26.410	26.430	19.861	382,645
2022-09-05	26.740	26.980	26.450	26.980	20.275	289,750
2022-09-02	27.060	27.210	26.600	26.670	20.042	520,041
2022-09-01	27.310	27.540	26.970	27.060	20.335	384,140
2022-08-31	27.190	27.740	27.010	27.420	20.605	494,563
2022-08-30	27.700	27.700	27.090	27.150	20.402	406,780
2022-08-29	27.860	27.980	27.130	27.250	20.477	498,570
2022-08-26	28.250	28.695	27.710	28.180	21.176	849,872
2022-08-25	30.440	30.440	27.000	27.440	20.620	1,841,602
2022-08-24	29.940	30.580	29.940	30.300	22.769	102,689
2022-08-23	30.160	30.290	29.790	29.830	22.416	109,568
2022-08-22	30.700	30.760	30.400	30.430	22.867	85,845
2022-08-19	31.220	31.220	30.840	31.190	23.438	87,076
2022-08-18	31.220	31.220	30.780	31.070	23.348	86,746
2022-08-17	30.870	31.160	30.340	31.110	23.378	91,223
2022-08-16	30.950	30.950	30.170	30.410	22.852	111,266
2022-08-15	30.450	30.800	30.170	30.460	22.890	135,478
2022-08-12	30.890	30.950	30.410	30.410	22.852	67,129
2022-08-11	30.560	30.980	30.430	30.930	23.243	98,551
2022-08-10	30.150	30.300	29.950	30.210	22.702	105,524
2022-08-09	30.010	30.620	30.010	30.380	22.829	69,229
2022-08-08	30.510	30.760	30.050	30.050	22.582	169,189
2022-08-05	30.600	30.810	30.180	30.620	23.010	117,679
2022-08-04	30.500	30.970	30.400	30.540	22.950	199,507
2022-08-03	30.020	30.580	29.910	30.360	22.814	145,526
2022-08-02	30.590	30.610	30.050	30.560	22.965	120,098
2022-08-01	30.580	30.580	30.160	30.270	22.747	113,214
2022-07-29	30.590	30.990	30.080	30.300	22.769	178,378
2022-07-28	29.550	30.320	29.390	30.250	22.732	210,450
2022-07-27	28.750	29.540	28.750	28.990	21.785	253,586
2022-07-26	29.000	29.360	27.810	28.970	21.770	354,382
2022-07-25	29.490	30.620	29.300	29.310	22.025	261,333
2022-07-22	30.430	30.810	30.250	30.420	22.860	114,888
2022-07-21	29.890	30.510	29.740	30.490	22.912	109,441
2022-07-20	29.140	30.015	29.140	29.790	22.386	216,528
2022-07-19	29.200	29.820	28.760	28.880	21.702	192,992
2022-07-18	29.250	29.400	28.750	29.400	22.093	93,470
2022-07-15	28.700	28.770	28.230	28.570	21.469	104,398

← NewerPage 18 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.