Perpetual Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 19.210 | 19.230 | 18.950 | 19.120 | 17.851 | 285,406 |
| 2025-11-05 | 19.170 | 19.170 | 18.695 | 19.150 | 17.879 | 183,140 |
| 2025-11-04 | 19.210 | 19.210 | 18.820 | 18.960 | 17.701 | 165,188 |
| 2025-11-03 | 19.250 | 19.255 | 19.050 | 19.100 | 17.832 | 222,500 |
| 2025-10-31 | 19.400 | 19.435 | 19.170 | 19.190 | 17.916 | 236,743 |
| 2025-10-30 | 19.110 | 19.450 | 19.110 | 19.400 | 18.112 | 394,270 |
| 2025-10-29 | 19.270 | 19.450 | 19.180 | 19.230 | 17.953 | 368,172 |
| 2025-10-28 | 19.150 | 19.265 | 18.945 | 19.130 | 17.860 | 282,971 |
| 2025-10-27 | 19.230 | 19.230 | 18.990 | 19.150 | 17.879 | 435,322 |
| 2025-10-24 | 19.660 | 19.730 | 19.290 | 19.320 | 18.037 | 338,265 |
| 2025-10-23 | 20.230 | 20.230 | 19.265 | 19.300 | 18.019 | 381,552 |
| 2025-10-22 | 19.830 | 20.400 | 19.760 | 20.170 | 18.831 | 419,950 |
| 2025-10-21 | 21.250 | 21.250 | 19.170 | 19.810 | 18.495 | 812,228 |
| 2025-10-20 | 20.430 | 21.410 | 20.430 | 21.280 | 19.867 | 368,482 |
← NewerPage 5 of 5 · 254 trading days
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.