Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.670	16.780	16.500	16.570	16.023	543,341
2026-04-29	16.240	16.880	16.240	16.790	16.236	408,180
2026-04-28	16.200	16.500	16.030	16.500	15.956	300,656
2026-04-27	16.300	16.380	16.160	16.190	15.656	119,636
2026-04-24	16.180	16.360	16.070	16.350	15.810	271,591
2026-04-23	16.320	16.330	15.880	16.220	15.685	229,169
2026-04-22	16.650	16.680	16.320	16.370	15.830	117,973
2026-04-21	16.580	16.620	16.450	16.600	16.052	194,848
2026-04-20	16.450	16.490	16.270	16.480	15.936	135,324
2026-04-17	16.130	16.500	16.090	16.470	15.927	250,244
2026-04-16	16.500	16.580	16.020	16.100	15.569	187,121
2026-04-15	16.250	16.650	16.130	16.130	15.598	268,233
2026-04-14	16.350	16.385	16.050	16.050	15.520	245,622
2026-04-13	15.950	16.020	15.850	15.910	15.385	224,457
2026-04-10	16.250	16.295	15.800	15.990	15.462	278,323
2026-04-09	16.190	16.520	16.190	16.300	15.762	164,726
2026-04-08	16.310	16.690	16.310	16.470	15.927	241,849
2026-04-07	16.140	16.250	15.960	16.080	15.549	383,831
2026-04-02	16.160	16.320	15.710	15.800	15.279	258,273
2026-04-01	15.990	16.120	15.930	16.040	15.511	200,723
2026-03-31	15.740	15.990	15.660	15.860	15.337	240,195
2026-03-30	15.790	15.890	15.660	15.830	15.308	187,779
2026-03-27	16.170	16.170	15.850	16.020	15.491	192,857
2026-03-26	16.100	16.280	16.050	16.190	15.656	179,487
2026-03-25	16.120	16.180	15.915	16.160	15.627	334,101
2026-03-24	16.400	16.430	15.730	15.800	15.279	304,737
2026-03-23	15.900	16.160	15.650	16.100	15.569	248,941
2026-03-20	16.000	16.190	15.925	16.120	15.588	1,302,628
2026-03-19	16.100	16.100	15.630	15.880	15.356	545,483
2026-03-18	16.000	16.240	15.925	16.240	15.704	284,935
2026-03-17	16.970	16.970	16.070	16.110	15.578	293,357
2026-03-16	16.500	16.700	16.300	16.530	15.985	213,892
2026-03-13	16.110	16.410	16.110	16.240	15.704	156,330
2026-03-12	16.280	16.580	16.100	16.220	15.685	381,646
2026-03-11	17.220	17.300	17.090	17.090	15.956	326,559
2026-03-10	17.520	17.520	17.050	17.190	16.049	221,181
2026-03-09	17.300	17.490	16.700	17.030	15.900	412,816
2026-03-06	17.650	17.840	17.560	17.700	16.525	172,247
2026-03-05	17.840	18.000	17.630	17.820	16.637	343,655
2026-03-04	17.800	17.950	17.620	17.680	16.506	193,443
2026-03-03	18.340	18.340	17.730	17.970	16.777	290,400
2026-03-02	18.580	18.715	17.910	18.390	17.169	341,120
2026-02-27	18.670	18.680	18.100	18.540	17.309	516,892
2026-02-26	17.350	18.590	17.240	18.580	17.347	492,776
2026-02-25	16.910	17.210	16.910	17.150	16.012	171,962
2026-02-24	17.100	17.290	16.910	16.980	15.853	170,818
2026-02-23	17.410	17.450	17.100	17.170	16.030	182,316
2026-02-20	17.400	17.450	17.010	17.420	16.264	187,313
2026-02-19	17.600	17.720	17.370	17.650	16.478	262,891
2026-02-18	17.100	17.480	16.980	17.480	16.320	189,534
2026-02-17	17.200	17.200	16.820	16.990	15.862	114,514
2026-02-16	17.030	17.120	16.900	16.990	15.862	176,291
2026-02-13	16.960	17.070	16.750	16.990	15.862	270,318
2026-02-12	17.600	17.660	17.100	17.130	15.993	271,745
2026-02-11	17.810	17.810	17.300	17.730	16.553	205,427
2026-02-10	17.480	17.900	17.470	17.900	16.712	385,704
2026-02-09	17.000	17.330	17.000	17.310	16.161	241,568
2026-02-06	17.050	17.110	16.850	16.970	15.843	329,188
2026-02-05	17.310	17.440	17.170	17.340	16.189	197,988
2026-02-04	17.600	17.660	17.270	17.390	16.236	267,491

← NewerPage 3 of 5 · 253 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.