Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	17.990	18.000	17.780	17.910	16.281	211,389
2025-05-19	18.180	18.190	17.640	17.830	16.208	250,344
2025-05-16	18.410	18.410	18.140	18.360	16.690	181,378
2025-05-15	18.700	18.700	18.120	18.220	16.563	322,685
2025-05-14	18.070	18.740	17.940	18.610	16.917	440,772
2025-05-13	17.820	18.540	17.820	18.220	16.563	511,668
2025-05-12	17.230	17.280	17.060	17.210	15.645	226,904
2025-05-09	16.960	17.220	16.950	17.140	15.581	163,047
2025-05-08	16.760	16.890	16.630	16.810	15.281	194,915
2025-05-07	16.380	16.850	16.380	16.800	15.272	461,316
2025-05-06	16.370	16.530	16.260	16.430	14.935	430,908
2025-05-05	16.610	16.860	16.440	16.440	14.945	299,472
2025-05-02	16.400	16.790	16.300	16.580	15.072	265,386
2025-05-01	16.470	16.630	16.325	16.500	14.999	376,147
2025-04-30	16.340	16.560	16.110	16.560	15.054	383,479
2025-04-29	15.880	16.310	15.720	16.310	14.826	463,206
2025-04-28	15.820	16.080	15.760	15.820	14.381	379,912
2025-04-24	15.680	15.890	15.550	15.730	14.299	411,329
2025-04-23	15.250	15.830	15.240	15.680	14.254	592,735
2025-04-22	15.400	15.530	14.980	15.000	13.636	568,955
2025-04-17	15.590	15.730	15.300	15.530	14.117	606,041
2025-04-16	16.740	16.800	15.630	15.630	14.208	749,277
2025-04-15	17.350	17.550	16.900	17.190	15.626	479,973
2025-04-14	17.360	17.500	17.140	17.440	15.854	191,315
2025-04-11	16.840	17.380	16.680	17.230	15.663	351,953
2025-04-10	17.430	17.500	16.970	17.420	15.835	465,434
2025-04-09	16.230	16.750	16.030	16.180	14.708	486,628
2025-04-08	16.650	17.160	16.450	16.580	15.072	706,213
2025-04-07	17.000	17.000	16.110	16.450	14.954	776,861
2025-04-04	18.200	18.230	17.720	17.740	16.126	647,245
2025-04-03	18.920	19.030	18.260	18.520	16.835	660,716
2025-04-02	19.490	19.570	19.190	19.460	17.690	183,574
2025-04-01	19.630	19.640	19.220	19.350	17.590	170,037
2025-03-31	19.800	19.850	19.360	19.360	17.599	206,103
2025-03-28	19.930	20.200	19.840	20.050	18.226	144,831
2025-03-27	19.950	20.090	19.740	20.040	18.217	228,917
2025-03-26	20.060	20.120	19.780	20.010	18.190	265,738
2025-03-25	19.800	20.170	19.740	20.010	18.190	378,484
2025-03-24	19.650	19.780	19.530	19.690	17.899	213,860
2025-03-21	19.470	19.810	19.360	19.650	17.863	726,492
2025-03-20	19.630	19.650	19.120	19.490	17.717	468,983
2025-03-19	18.930	19.170	18.915	19.030	17.299	291,133
2025-03-18	18.980	19.420	18.880	18.990	17.263	410,776
2025-03-17	18.360	18.730	18.360	18.540	16.854	202,401
2025-03-14	18.150	18.500	18.050	18.290	16.626	199,758
2025-03-13	18.860	18.860	18.060	18.060	16.417	393,602
2025-03-12	19.080	19.170	18.630	18.880	16.608	629,801
2025-03-11	19.210	19.480	18.940	19.100	16.802	474,039
2025-03-10	19.700	19.810	19.020	19.170	16.863	383,575
2025-03-07	19.350	19.910	19.250	19.760	17.382	443,600
2025-03-06	19.060	19.460	18.960	19.430	17.092	654,696
2025-03-05	19.450	19.570	19.000	19.000	16.714	413,034
2025-03-04	19.930	19.960	19.430	19.450	17.110	361,366
2025-03-03	19.990	20.160	19.615	20.000	17.593	497,259
2025-02-28	20.870	20.870	19.800	19.810	17.426	1,038,603
2025-02-27	23.230	23.250	21.180	21.180	18.631	6,535,894
2025-02-26	22.980	23.340	22.790	23.330	20.523	210,460
2025-02-25	23.000	23.480	22.730	23.300	20.496	342,613
2025-02-24	23.320	23.500	22.500	23.220	20.426	504,469
2025-02-21	24.000	24.040	23.680	23.760	20.901	153,728

← NewerPage 7 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.