Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	21.360	21.800	21.250	21.550	19.590	257,064
2025-08-12	21.330	21.440	21.110	21.230	19.299	314,166
2025-08-11	21.120	21.370	21.030	21.350	19.408	274,182
2025-08-08	21.440	21.460	20.940	21.140	19.217	246,068
2025-08-07	21.310	21.540	21.270	21.440	19.490	146,923
2025-08-06	21.260	21.590	21.200	21.390	19.444	331,049
2025-08-05	21.050	21.300	20.970	21.160	19.235	215,755
2025-08-04	20.830	20.960	20.520	20.880	18.981	153,359
2025-08-01	20.670	21.050	20.570	21.000	19.090	228,817
2025-07-31	20.960	21.140	20.870	21.020	19.108	269,468
2025-07-30	20.920	21.250	20.770	21.090	19.172	335,120
2025-07-29	20.560	20.940	20.420	20.940	19.035	282,028
2025-07-28	20.500	20.650	20.400	20.620	18.744	212,683
2025-07-25	20.500	20.660	20.370	20.450	18.590	153,443
2025-07-24	20.690	20.750	20.330	20.520	18.653	345,198
2025-07-23	20.680	20.980	20.250	20.560	18.690	313,207
2025-07-22	20.300	20.720	20.110	20.600	18.726	320,797
2025-07-21	21.030	21.050	20.290	20.460	18.599	299,815
2025-07-18	21.200	21.460	20.770	21.120	19.199	522,251
2025-07-17	21.000	21.230	20.920	21.200	19.272	276,634
2025-07-16	21.100	21.100	20.730	20.800	18.908	97,702
2025-07-15	21.080	21.140	20.930	21.000	19.090	117,838
2025-07-14	20.900	21.040	20.680	20.890	18.990	143,053
2025-07-11	21.060	21.200	20.800	20.910	19.008	209,803
2025-07-10	21.000	21.110	20.820	20.940	19.035	216,462
2025-07-09	20.640	21.040	20.640	20.900	18.999	238,678
2025-07-08	20.720	20.920	20.410	20.780	18.890	227,752
2025-07-07	20.600	20.940	20.330	20.940	19.035	274,313
2025-07-04	20.490	20.780	20.330	20.620	18.744	341,997
2025-07-03	20.020	20.230	19.770	20.080	18.253	288,046
2025-07-02	19.090	20.530	18.560	20.140	18.308	757,112
2025-07-01	18.440	18.680	18.290	18.520	16.835	240,779
2025-06-30	18.200	18.300	17.980	18.060	16.417	266,743
2025-06-27	18.120	18.500	18.040	18.200	16.544	291,566
2025-06-26	17.940	18.190	17.820	18.140	16.490	208,387
2025-06-25	17.210	18.250	17.210	18.220	16.563	441,025
2025-06-24	17.240	17.550	17.180	17.410	15.826	268,478
2025-06-23	17.090	17.140	16.910	17.080	15.526	263,601
2025-06-20	17.130	17.240	16.950	17.110	15.554	452,169
2025-06-19	17.340	17.340	17.010	17.200	15.635	300,304
2025-06-18	17.620	17.705	17.160	17.170	15.608	290,174
2025-06-17	17.870	17.940	17.610	17.640	16.035	208,078
2025-06-16	17.950	18.020	17.840	17.960	16.326	213,947
2025-06-13	18.450	18.450	18.020	18.100	16.454	207,002
2025-06-12	18.810	18.810	18.355	18.480	16.799	283,772
2025-06-11	18.570	18.810	18.460	18.810	17.099	329,357
2025-06-10	18.470	18.750	18.435	18.590	16.899	424,989
2025-06-06	18.300	18.500	18.125	18.470	16.790	294,510
2025-06-05	17.940	18.280	17.840	18.240	16.581	361,409
2025-06-04	17.600	18.000	17.530	18.000	16.363	467,390
2025-06-03	17.880	17.940	17.510	17.600	15.999	438,951
2025-06-02	17.680	18.080	17.625	17.790	16.172	235,083
2025-05-30	17.890	17.970	17.650	17.700	16.090	365,190
2025-05-29	17.920	18.090	17.830	17.960	16.326	243,549
2025-05-28	17.770	17.950	17.730	17.810	16.190	342,558
2025-05-27	17.630	17.760	17.560	17.720	16.108	162,659
2025-05-26	17.850	18.000	17.550	17.660	16.054	193,465
2025-05-23	17.940	18.260	17.910	17.910	16.281	265,502
2025-05-22	17.600	17.970	17.450	17.940	16.308	416,098
2025-05-21	17.930	18.110	17.750	18.020	16.381	435,100

← NewerPage 6 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.