Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	17.600	17.660	17.270	17.390	16.236	267,491
2026-02-03	17.880	17.885	17.500	17.780	16.600	244,860
2026-02-02	17.870	17.930	17.500	17.680	16.506	514,630
2026-01-30	19.130	19.130	17.650	18.110	16.908	767,855
2026-01-29	18.920	19.285	18.750	18.990	17.729	428,882
2026-01-28	19.090	19.210	18.695	18.800	17.552	173,108
2026-01-27	18.700	19.240	18.600	19.090	17.823	334,133
2026-01-23	18.620	18.850	18.600	18.680	17.440	120,189
2026-01-22	18.530	18.790	18.530	18.730	17.487	160,466
2026-01-21	18.700	18.700	18.450	18.500	17.272	219,147
2026-01-20	18.600	18.800	18.550	18.740	17.496	162,988
2026-01-19	18.930	19.040	18.710	18.810	17.561	128,640
2026-01-16	18.440	18.980	18.440	18.980	17.720	181,704
2026-01-15	18.600	18.670	18.440	18.510	17.281	185,746
2026-01-14	18.710	18.830	18.600	18.610	17.375	130,065
2026-01-13	18.800	18.950	18.670	18.700	17.459	176,359
2026-01-12	19.010	19.210	18.700	18.820	17.571	162,248
2026-01-09	19.370	19.560	19.020	19.020	17.757	144,248
2026-01-08	19.400	19.460	19.210	19.370	18.084	137,504
2026-01-07	18.860	19.470	18.760	19.350	18.065	303,648
2026-01-06	18.790	19.070	18.720	18.910	17.655	214,933
2026-01-05	18.770	18.960	18.570	18.610	17.375	95,596
2026-01-02	18.700	18.910	18.700	18.880	17.627	71,395
2025-12-31	18.720	18.810	18.550	18.660	17.421	92,156
2025-12-30	18.850	19.040	18.740	18.870	17.617	109,665
2025-12-29	19.010	19.070	18.750	18.840	17.589	95,446
2025-12-24	18.720	19.140	18.720	19.140	17.869	86,646
2025-12-23	19.000	19.190	18.800	19.050	17.785	154,178
2025-12-22	18.990	19.070	18.695	18.830	17.580	160,148
2025-12-19	18.940	19.160	18.870	19.020	17.757	340,716
2025-12-18	18.830	18.990	18.640	18.980	17.720	202,668
2025-12-17	18.920	19.110	18.630	18.800	17.552	223,565
2025-12-16	18.680	18.940	18.630	18.890	17.636	196,367
2025-12-15	18.980	19.180	18.660	18.660	17.421	168,734
2025-12-12	18.850	19.120	18.800	19.070	17.804	234,282
2025-12-11	18.850	19.020	18.810	18.850	17.599	131,098
2025-12-10	19.000	19.000	18.710	18.730	17.487	114,563
2025-12-09	18.990	19.040	18.810	19.000	17.739	132,429
2025-12-08	18.620	19.020	18.620	18.990	17.729	146,994
2025-12-05	18.880	18.920	18.610	18.760	17.515	132,699
2025-12-04	18.860	19.040	18.700	18.940	17.683	175,328
2025-12-03	18.700	19.120	18.700	18.770	17.524	160,595
2025-12-02	18.600	18.930	18.600	18.750	17.505	110,638
2025-12-01	19.080	19.160	18.780	18.830	17.580	89,021
2025-11-28	19.250	19.290	19.030	19.190	17.916	143,138
2025-11-27	19.000	19.330	19.000	19.240	17.963	175,262
2025-11-26	18.980	19.275	18.940	19.230	17.953	218,100
2025-11-25	18.690	18.920	18.580	18.800	17.552	195,164
2025-11-24	18.590	18.860	18.500	18.770	17.524	433,461
2025-11-21	18.380	18.440	18.200	18.440	17.216	175,866
2025-11-20	17.930	18.630	17.930	18.620	17.384	192,166
2025-11-19	18.110	18.200	17.850	17.950	16.758	375,270
2025-11-18	18.490	18.490	18.050	18.110	16.908	342,527
2025-11-17	18.770	18.770	18.610	18.710	17.468	229,802
2025-11-14	18.970	19.020	18.740	18.770	17.524	197,461
2025-11-13	19.430	19.630	19.250	19.360	18.075	331,807
2025-11-12	19.590	19.600	19.250	19.400	18.112	130,865
2025-11-11	19.240	19.590	19.200	19.330	18.047	187,218
2025-11-10	19.190	19.255	19.050	19.150	17.879	320,127
2025-11-07	19.100	19.115	18.830	18.850	17.599	135,345

← NewerPage 4 of 22 · 1,266 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.