Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.090	19.090	18.630	18.920	18.296	214,293
2026-07-23	19.550	19.690	19.120	19.120	18.489	211,708
2026-07-22	19.130	19.590	19.130	19.540	18.895	345,370
2026-07-21	19.210	19.340	19.160	19.300	18.663	163,085
2026-07-20	19.210	19.290	19.010	19.210	18.576	271,507
2026-07-17	19.290	19.430	19.180	19.210	18.576	140,889
2026-07-16	19.170	19.230	18.980	19.180	18.547	251,699
2026-07-15	19.140	19.260	18.820	18.910	18.286	176,095
2026-07-14	19.000	19.150	18.760	18.920	18.296	124,997
2026-07-13	19.320	19.330	19.000	19.030	18.402	132,437
2026-07-10	19.220	19.330	18.960	19.280	18.644	173,431
2026-07-09	19.380	19.600	19.280	19.280	18.644	251,907
2026-07-08	19.200	19.290	18.860	19.290	18.653	216,212
2026-07-07	18.990	19.340	18.745	19.220	18.586	295,000
2026-07-06	19.050	19.250	18.820	19.040	18.412	366,461
2026-07-03	18.900	19.280	18.870	18.980	18.354	507,724
2026-07-02	18.550	19.460	17.600	18.730	18.112	1,724,485
2026-07-01	16.090	18.130	16.090	18.100	17.503	637,151
2026-06-30	15.170	15.530	15.150	15.500	14.989	510,001
2026-06-29	15.230	15.340	15.100	15.210	14.708	361,555
2026-06-26	15.260	15.370	15.100	15.190	14.689	358,015
2026-06-25	15.570	15.790	15.250	15.250	14.747	274,265
2026-06-24	15.700	15.700	15.290	15.560	15.047	498,134
2026-06-23	15.740	15.850	15.650	15.710	15.192	301,133
2026-06-22	15.750	15.820	15.560	15.640	15.124	285,339
2026-06-19	15.900	15.940	15.670	15.750	15.230	452,655
2026-06-18	16.130	16.280	15.850	15.910	15.385	273,506
2026-06-17	16.090	16.150	15.880	16.130	15.598	241,811
2026-06-16	16.010	16.315	16.000	16.070	15.540	196,111
2026-06-15	16.150	16.470	15.990	16.210	15.675	465,409
2026-06-12	16.400	16.420	16.100	16.100	15.569	199,865
2026-06-11	16.250	16.415	16.120	16.240	15.704	320,658
2026-06-10	16.180	16.600	16.180	16.350	15.810	347,852
2026-06-09	15.740	16.300	15.650	16.280	15.743	417,489
2026-06-05	15.510	15.960	15.510	15.730	15.211	238,425
2026-06-04	15.380	15.510	15.100	15.510	14.998	356,099
2026-06-03	15.690	15.785	15.530	15.540	15.027	190,194
2026-06-02	15.770	15.870	15.500	15.670	15.153	165,816
2026-06-01	15.830	16.090	15.790	16.040	15.511	136,158
2026-05-29	15.800	15.920	15.590	15.900	15.375	287,334
2026-05-28	15.970	16.040	15.490	15.690	15.172	230,844
2026-05-27	15.880	16.000	15.790	16.000	15.472	116,336
2026-05-26	16.020	16.160	15.740	15.950	15.424	200,920
2026-05-25	16.200	16.280	16.060	16.060	15.530	111,961
2026-05-22	16.230	16.370	16.120	16.270	15.733	121,258
2026-05-21	16.140	16.350	16.140	16.270	15.733	105,161
2026-05-20	16.290	16.350	15.980	15.980	15.453	141,066
2026-05-19	16.240	16.480	16.070	16.290	15.752	229,937
2026-05-18	16.200	16.360	15.905	15.950	15.424	185,901
2026-05-15	16.000	16.240	15.940	16.200	15.665	194,857
2026-05-14	15.910	15.955	15.690	15.840	15.317	234,701
2026-05-13	16.070	16.090	15.895	15.910	15.385	267,703
2026-05-12	16.600	16.650	16.060	16.190	15.656	233,166
2026-05-11	16.600	16.740	16.490	16.720	16.168	206,377
2026-05-08	16.660	16.760	16.510	16.590	16.043	162,075
2026-05-07	16.580	16.880	16.510	16.870	16.313	225,984
2026-05-06	16.680	16.830	16.520	16.520	15.975	190,083
2026-05-05	16.410	16.660	16.410	16.660	16.110	148,041
2026-05-04	16.600	16.660	16.410	16.600	16.052	296,533
2026-05-01	16.750	16.750	16.570	16.650	16.101	258,152

← NewerPage 2 of 22 · 1,265 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.