Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	20.500	20.730	20.470	20.650	19.279	153,268
2025-10-16	20.910	21.240	20.780	20.900	19.513	196,045
2025-10-15	20.700	20.810	20.450	20.810	19.429	280,907
2025-10-14	19.830	20.680	19.730	20.620	19.251	302,939
2025-10-13	19.650	19.900	19.380	19.830	18.514	194,755
2025-10-10	19.700	19.975	19.700	19.880	18.560	146,961
2025-10-09	19.880	20.170	19.790	19.960	18.635	235,048
2025-10-08	19.970	19.970	19.550	19.790	18.476	162,268
2025-10-07	19.680	20.040	19.680	19.970	18.644	262,834
2025-10-06	20.210	20.210	19.670	19.730	18.420	107,128
2025-10-03	19.920	20.150	19.680	20.150	18.812	249,330
2025-10-02	19.380	20.070	19.360	19.990	18.663	325,197
2025-10-01	18.750	18.750	18.450	18.700	17.459	259,880
2025-09-30	18.700	19.060	18.700	18.730	17.487	205,265
2025-09-29	18.680	18.875	18.680	18.780	17.533	131,721
2025-09-26	18.580	18.650	18.360	18.600	17.365	162,145
2025-09-25	18.600	18.830	18.530	18.640	17.403	184,465
2025-09-24	18.950	18.990	18.550	18.730	17.487	173,817
2025-09-23	19.100	19.170	18.980	19.070	17.804	157,928
2025-09-22	19.320	19.320	19.040	19.040	17.776	112,636
2025-09-19	19.400	19.470	19.020	19.100	17.832	595,715
2025-09-18	19.210	19.240	19.000	19.170	17.897	118,371
2025-09-17	19.520	19.520	19.070	19.190	17.916	172,753
2025-09-16	19.480	19.530	19.290	19.480	18.187	172,657
2025-09-15	19.300	19.390	19.100	19.290	18.009	264,948
2025-09-12	19.600	19.780	19.350	19.380	18.094	221,648
2025-09-11	19.680	19.855	19.430	19.540	18.243	255,152
2025-09-10	20.050	20.570	19.980	20.510	18.644	373,348
2025-09-09	20.000	20.140	19.770	19.900	18.090	224,800
2025-09-08	19.970	20.100	19.710	19.840	18.035	206,883
2025-09-05	20.120	20.290	19.900	19.930	18.117	144,830
2025-09-04	19.820	20.190	19.690	19.870	18.063	143,886
2025-09-03	20.250	20.470	19.700	19.760	17.963	279,439
2025-09-02	20.500	20.810	20.280	20.420	18.563	275,501
2025-09-01	21.520	21.555	20.340	20.340	18.490	443,920
2025-08-29	21.400	22.050	20.910	21.730	19.753	631,863
2025-08-28	21.280	22.150	20.890	21.400	19.453	513,767
2025-08-27	22.150	22.320	21.760	22.140	20.126	265,715
2025-08-26	21.600	22.080	21.510	22.080	20.072	420,727
2025-08-25	21.690	21.950	21.580	21.640	19.672	241,201
2025-08-22	21.640	21.700	21.400	21.560	19.599	142,956
2025-08-21	21.800	21.820	21.300	21.670	19.699	375,013
2025-08-20	21.580	21.980	21.480	21.750	19.772	244,747
2025-08-19	21.400	21.640	21.230	21.530	19.572	195,906
2025-08-18	21.490	21.650	21.340	21.470	19.517	141,114
2025-08-15	21.550	21.700	21.410	21.700	19.726	152,670
2025-08-14	21.590	21.720	21.380	21.560	19.599	187,047

← NewerPage 5 of 22 · 1,267 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.