Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	32.130	32.640	32.090	32.260	24.242	149,011
2022-04-19	31.930	32.460	31.930	32.210	24.205	108,436
2022-04-14	31.750	32.070	31.460	31.930	23.994	201,449
2022-04-13	32.150	32.290	31.250	31.410	23.604	351,695
2022-04-12	32.490	32.610	32.050	32.150	24.160	217,130
2022-04-11	32.300	32.600	32.060	32.280	24.257	137,250
2022-04-08	32.700	32.750	32.120	32.340	24.302	181,171
2022-04-07	32.550	32.730	32.220	32.610	24.505	204,688
2022-04-06	32.540	33.250	32.500	32.800	24.648	268,506
2022-04-05	32.180	33.430	32.180	32.380	24.332	621,441
2022-04-04	32.500	32.500	31.900	31.970	24.024	772,809
2022-04-01	34.640	34.670	34.110	34.230	25.723	82,414
2022-03-31	34.800	35.020	34.475	34.750	26.113	181,947
2022-03-30	35.400	35.480	35.000	35.220	26.467	79,177
2022-03-29	34.630	34.950	34.390	34.870	26.204	174,861
2022-03-28	34.750	34.780	34.270	34.520	25.941	93,790
2022-03-25	34.760	34.760	34.030	34.090	25.617	136,526
2022-03-24	34.120	34.750	33.910	34.100	25.625	126,075
2022-03-23	35.480	35.530	34.450	34.450	25.888	172,917
2022-03-22	35.600	35.600	34.960	35.130	26.399	103,456
2022-03-21	35.300	35.590	34.940	34.970	26.279	70,097
2022-03-18	35.110	35.190	34.570	35.030	26.324	241,336
2022-03-17	34.980	35.600	34.820	35.070	26.354	163,458
2022-03-16	34.730	35.080	34.080	34.340	25.805	157,510
2022-03-15	33.960	34.650	33.960	34.440	25.880	146,543
2022-03-14	33.790	34.350	33.670	34.350	25.813	101,535
2022-03-11	34.000	34.250	33.540	33.590	25.242	132,422
2022-03-10	34.600	34.800	33.900	34.310	25.783	190,490
2022-03-09	33.560	34.920	33.530	34.660	25.204	181,613
2022-03-08	34.150	34.190	33.540	33.540	24.390	277,687
2022-03-07	34.720	34.850	33.580	33.810	24.586	188,478
2022-03-04	35.210	35.370	34.290	34.810	25.313	259,769
2022-03-03	35.500	35.600	35.150	35.500	25.815	221,054
2022-03-02	35.110	35.740	34.860	35.000	25.451	177,042
2022-03-01	35.990	36.560	35.720	36.010	26.186	185,222
2022-02-28	36.310	36.320	34.250	35.190	25.590	423,372
2022-02-25	36.170	36.860	35.770	36.150	26.288	204,407
2022-02-24	36.100	36.660	35.420	35.520	25.829	224,906
2022-02-23	35.380	35.990	35.060	35.950	26.142	127,504
2022-02-22	36.240	36.280	35.410	35.610	25.895	140,961
2022-02-21	35.650	36.580	35.480	36.400	26.469	89,053
2022-02-18	35.630	36.360	35.630	35.950	26.142	127,159
2022-02-17	35.870	36.690	35.870	36.150	26.288	108,762
2022-02-16	35.820	36.200	35.490	35.860	26.077	173,971
2022-02-15	35.460	36.180	35.200	35.820	26.048	106,690
2022-02-14	36.390	36.390	35.600	35.880	26.091	119,485
2022-02-11	36.150	36.700	36.000	36.400	26.469	108,075
2022-02-10	36.660	37.330	36.400	36.840	26.789	228,895
2022-02-09	35.160	36.420	35.160	36.400	26.469	208,503
2022-02-08	34.910	35.545	34.910	35.390	25.735	274,208
2022-02-07	34.630	35.340	34.610	35.090	25.517	123,310
2022-02-04	34.740	35.200	34.510	35.120	25.539	212,665
2022-02-03	35.130	35.700	34.260	34.720	25.248	208,488
2022-02-02	33.940	34.430	33.790	34.350	24.979	82,872
2022-02-01	32.810	34.170	32.810	33.940	24.681	84,052
2022-01-31	33.350	34.010	32.700	32.700	23.779	96,534
2022-01-28	33.030	33.410	31.960	33.310	24.222	410,501
2022-01-27	33.720	34.560	32.150	32.690	23.772	255,131
2022-01-25	33.700	33.700	32.130	32.890	23.917	229,178
2022-01-24	34.000	34.260	33.740	33.790	24.571	113,843

← NewerPage 20 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.