Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	28.700	28.770	28.230	28.570	21.469	104,398
2022-07-14	29.030	29.310	28.840	29.230	21.965	101,418
2022-07-13	29.050	29.380	28.930	29.170	21.920	100,067
2022-07-12	28.970	29.250	28.760	28.930	21.740	80,819
2022-07-11	29.090	29.320	28.900	28.970	21.770	87,276
2022-07-08	28.600	29.370	28.600	29.190	21.935	77,059
2022-07-07	28.470	28.700	28.270	28.690	21.560	108,820
2022-07-06	28.050	28.370	27.940	28.260	21.236	163,425
2022-07-05	28.310	28.660	28.200	28.460	21.387	99,031
2022-07-04	29.630	29.630	28.290	28.310	21.274	215,322
2022-07-01	29.120	29.680	29.120	29.260	21.988	108,625
2022-06-30	29.780	29.810	28.880	28.880	21.702	162,969
2022-06-29	29.700	29.940	29.200	29.830	22.416	129,092
2022-06-28	30.020	30.210	29.740	29.750	22.356	170,680
2022-06-27	29.660	30.240	29.580	30.140	22.649	152,814
2022-06-24	29.380	29.490	28.460	29.350	22.055	178,450
2022-06-23	29.210	29.400	28.730	28.920	21.732	179,193
2022-06-22	28.590	29.240	28.590	28.940	21.747	250,270
2022-06-21	28.140	28.890	28.130	28.590	21.484	161,401
2022-06-20	28.320	28.420	27.840	27.870	20.943	218,827
2022-06-17	27.700	28.190	27.320	28.190	21.184	455,330
2022-06-16	28.600	28.870	28.180	28.230	21.214	258,979
2022-06-15	28.230	28.780	28.090	28.320	21.281	280,155
2022-06-14	28.880	28.880	27.665	28.340	21.297	355,303
2022-06-10	30.450	30.450	30.070	30.160	22.664	119,279
2022-06-09	30.630	30.800	30.120	30.400	22.845	225,748
2022-06-08	31.360	31.540	30.810	30.880	23.205	160,526
2022-06-07	31.990	32.090	31.160	31.270	23.498	132,553
2022-06-06	32.520	32.520	32.030	32.130	24.145	64,061
2022-06-03	32.500	32.710	32.320	32.620	24.513	106,103
2022-06-02	32.510	32.570	32.020	32.190	24.190	100,249
2022-06-01	32.870	33.200	32.660	32.840	24.678	156,450
2022-05-31	33.000	33.270	32.540	32.590	24.490	158,516
2022-05-30	32.450	32.960	32.300	32.960	24.768	113,620
2022-05-27	32.000	32.000	31.480	31.910	23.979	60,038
2022-05-26	31.780	32.150	31.320	31.320	23.536	88,197
2022-05-25	31.930	32.100	31.690	31.820	23.912	105,521
2022-05-24	31.930	32.350	31.890	32.030	24.069	104,632
2022-05-23	32.100	32.500	32.010	32.320	24.287	69,675
2022-05-20	31.650	32.110	31.570	31.960	24.017	94,085
2022-05-19	31.910	32.090	31.730	31.810	23.904	97,371
2022-05-18	32.530	32.790	32.330	32.570	24.475	108,136
2022-05-17	32.240	32.550	32.240	32.350	24.310	78,457
2022-05-16	32.220	32.600	31.940	32.490	24.415	183,983
2022-05-13	31.460	32.450	31.400	32.450	24.385	181,288
2022-05-12	32.100	32.400	31.370	31.370	23.573	260,225
2022-05-11	32.400	32.870	32.210	32.610	24.505	91,465
2022-05-10	32.500	32.620	31.860	32.450	24.385	140,342
2022-05-09	32.550	32.900	32.225	32.670	24.550	156,465
2022-05-06	32.610	33.100	32.520	32.960	24.768	157,859
2022-05-05	33.110	33.450	33.020	33.420	25.114	499,055
2022-05-04	33.700	33.750	33.080	33.080	24.858	117,264
2022-05-03	33.150	33.760	33.150	33.510	25.182	151,879
2022-05-02	32.740	33.360	32.620	33.280	25.009	176,446
2022-04-29	32.110	32.990	32.110	32.990	24.791	213,125
2022-04-28	31.560	32.100	31.440	32.080	24.107	153,804
2022-04-27	31.800	31.800	31.300	31.560	23.716	194,458
2022-04-26	32.220	32.370	31.800	31.890	23.964	253,991
2022-04-22	32.510	32.620	32.100	32.300	24.272	162,841
2022-04-21	32.310	32.880	32.200	32.570	24.475	203,660

← NewerPage 19 of 22 · 1,269 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.