Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	35.010	35.330	34.200	34.280	24.928	123,242
2022-01-20	35.900	36.130	35.240	35.600	25.888	168,614
2022-01-19	36.300	36.860	36.300	36.380	26.455	87,726
2022-01-18	36.450	36.980	36.450	36.680	26.673	85,039
2022-01-17	35.560	36.710	35.560	36.490	26.535	102,086
2022-01-14	36.140	36.195	35.640	35.840	26.062	80,058
2022-01-13	36.220	36.430	36.000	36.270	26.375	81,474
2022-01-12	36.680	36.830	36.310	36.310	26.404	78,945
2022-01-11	35.750	36.520	35.750	36.240	26.353	57,273
2022-01-10	35.540	36.360	35.510	36.220	26.339	65,493
2022-01-07	35.500	36.340	35.500	36.030	26.200	172,576
2022-01-06	36.000	36.620	35.650	35.770	26.011	100,052
2022-01-05	37.200	37.420	36.730	36.780	26.746	89,304
2022-01-04	36.000	37.060	36.000	36.990	26.898	101,027
2021-12-31	36.500	36.860	35.970	35.970	26.157	85,966
2021-12-30	36.620	36.840	36.260	36.840	26.789	80,510
2021-12-29	36.500	36.820	36.380	36.630	26.637	95,847
2021-12-24	35.990	36.130	35.700	36.100	26.251	40,628
2021-12-23	35.650	35.830	35.250	35.660	25.931	106,071
2021-12-22	35.040	35.590	35.040	35.540	25.844	137,308
2021-12-21	34.680	35.080	34.600	35.030	25.473	101,237
2021-12-20	35.670	35.670	34.750	34.790	25.299	177,450
2021-12-17	36.230	36.230	35.540	35.540	25.844	188,747
2021-12-16	35.740	36.270	35.400	35.510	25.822	226,406
2021-12-15	35.530	35.800	35.320	35.380	25.728	107,777
2021-12-14	35.600	35.740	35.230	35.450	25.779	132,430
2021-12-13	36.350	36.410	35.590	35.680	25.946	123,569
2021-12-10	35.710	36.630	35.710	36.130	26.273	240,665
2021-12-09	34.900	35.480	34.830	35.140	25.553	110,192
2021-12-08	34.500	35.110	34.500	34.890	25.371	249,364
2021-12-07	34.460	34.520	33.830	34.410	25.022	153,777
2021-12-06	34.500	34.500	33.570	33.630	24.455	134,263
2021-12-03	33.950	34.325	33.815	34.220	24.884	219,713
2021-12-02	33.230	33.890	33.200	33.700	24.506	246,362
2021-12-01	34.030	34.950	33.620	33.930	24.673	383,223
2021-11-30	34.380	35.050	34.330	34.330	24.964	269,038
2021-11-29	34.040	34.580	34.030	34.200	24.870	203,036
2021-11-26	35.570	35.580	34.370	34.430	25.037	145,726
2021-11-25	36.040	36.120	35.520	35.720	25.975	77,890
2021-11-24	36.300	36.620	36.010	36.040	26.208	70,333
2021-11-23	36.650	36.660	36.290	36.380	26.455	96,063
2021-11-22	36.570	36.690	36.240	36.530	26.564	87,393
2021-11-19	36.200	36.650	36.200	36.450	26.506	58,463
2021-11-18	36.400	36.570	36.200	36.480	26.528	120,902
2021-11-17	36.270	36.810	36.120	36.610	26.622	132,582
2021-11-16	36.860	36.990	36.230	36.290	26.389	186,927
2021-11-15	37.800	37.800	36.900	37.070	26.957	103,950
2021-11-12	36.950	37.340	36.890	36.990	26.898	85,070
2021-11-11	36.840	37.050	36.410	36.940	26.862	120,084
2021-11-10	37.040	37.160	36.550	36.840	26.789	118,914
2021-11-09	37.120	37.440	36.950	37.000	26.906	76,555
2021-11-08	37.430	37.440	37.040	37.310	27.131	88,562
2021-11-05	37.200	37.700	36.910	37.150	27.015	190,846
2021-11-04	37.560	37.750	37.030	37.210	27.058	247,336
2021-11-03	38.040	38.460	37.460	37.460	27.240	198,818
2021-11-02	38.600	38.600	37.900	38.050	27.669	106,442
2021-11-01	38.480	38.700	38.110	38.200	27.778	158,628
2021-10-29	37.720	38.120	37.440	37.660	27.386	244,048
2021-10-28	38.350	38.360	37.720	37.810	27.495	153,158
2021-10-27	38.590	38.880	38.150	38.740	28.171	216,969

← NewerPage 21 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.