Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	23.940	24.080	23.810	24.000	21.112	320,383
2025-02-19	23.900	24.000	23.800	24.000	21.112	256,739
2025-02-18	23.750	23.920	23.660	23.920	21.042	222,231
2025-02-17	23.410	23.740	23.210	23.740	20.883	376,640
2025-02-14	23.010	23.390	22.895	23.320	20.514	438,442
2025-02-13	22.710	22.980	22.700	22.820	20.074	278,889
2025-02-12	22.640	22.850	22.550	22.700	19.968	357,220
2025-02-11	22.310	23.260	22.150	22.500	19.792	403,630
2025-02-10	21.800	22.350	21.700	22.250	19.573	225,138
2025-02-07	22.010	22.190	21.980	22.070	19.414	234,654
2025-02-06	21.900	22.160	21.820	22.010	19.361	353,282
2025-02-05	21.740	21.740	21.260	21.700	19.089	352,641
2025-02-04	21.600	21.750	21.260	21.260	18.702	205,215
2025-02-03	21.090	21.610	21.090	21.410	18.834	248,603
2025-01-31	21.960	21.980	21.040	21.450	18.869	424,552
2025-01-30	21.850	21.990	21.600	21.750	19.133	185,489
2025-01-29	21.480	21.870	21.250	21.800	19.177	252,638
2025-01-28	21.510	21.850	21.440	21.440	18.860	300,053
2025-01-24	20.710	21.150	20.710	21.120	18.579	219,142
2025-01-23	20.940	21.090	20.770	20.900	18.385	241,641
2025-01-22	20.990	21.000	20.710	20.750	18.253	187,347
2025-01-21	20.530	20.980	20.480	20.920	18.403	427,114
2025-01-20	20.400	20.625	20.300	20.380	17.928	208,353
2025-01-17	20.090	20.430	20.090	20.310	17.866	165,632
2025-01-16	20.110	20.220	20.010	20.110	17.690	324,758
2025-01-15	19.850	20.065	19.790	19.910	17.514	269,472
2025-01-14	19.780	19.850	19.570	19.760	17.382	369,305
2025-01-13	19.900	19.910	19.690	19.800	17.417	349,785
2025-01-10	20.310	20.310	20.020	20.110	17.690	162,154
2025-01-09	20.240	20.360	20.170	20.230	17.796	179,022
2025-01-08	20.430	20.620	20.280	20.360	17.910	240,937
2025-01-07	20.030	20.550	20.030	20.340	17.892	439,130
2025-01-06	20.000	20.290	19.995	20.050	17.637	219,338
2025-01-03	19.780	20.160	19.780	20.000	17.593	136,597
2025-01-02	19.860	19.970	19.670	19.790	17.409	104,793
2024-12-31	19.780	20.010	19.780	19.890	17.497	155,254
2024-12-30	19.900	19.940	19.765	19.860	17.470	111,457
2024-12-27	19.740	20.020	19.740	19.940	17.541	145,042
2024-12-24	19.850	20.000	19.700	20.000	17.593	74,242
2024-12-23	19.650	19.850	19.580	19.850	17.461	136,520
2024-12-20	19.960	20.060	19.610	19.610	17.250	285,658
2024-12-19	20.020	20.070	19.720	20.000	17.593	451,088
2024-12-18	20.120	20.380	20.020	20.160	17.734	315,406
2024-12-17	20.000	20.270	19.960	20.020	17.611	258,815
2024-12-16	20.000	20.200	19.660	20.100	17.681	383,589
2024-12-13	19.860	20.330	19.760	19.990	17.585	460,465
2024-12-12	19.900	20.040	19.690	19.920	17.523	425,457
2024-12-11	19.960	20.010	19.510	19.800	17.417	936,301
2024-12-10	20.460	20.800	19.785	20.070	17.655	1,295,758
2024-12-09	21.960	22.000	21.640	21.910	19.273	565,582
2024-12-06	22.010	22.200	21.860	21.860	19.229	193,575
2024-12-05	21.920	22.100	21.820	21.820	19.194	142,657
2024-12-04	22.060	22.150	21.800	21.950	19.309	251,564
2024-12-03	22.250	22.280	21.860	22.050	19.397	329,743
2024-12-02	21.680	22.260	21.650	22.100	19.441	467,936
2024-11-29	21.440	21.680	21.230	21.680	19.071	210,113
2024-11-28	21.340	21.610	21.260	21.490	18.904	188,215
2024-11-27	21.350	21.470	21.210	21.410	18.834	187,515
2024-11-26	21.630	21.630	21.220	21.310	18.746	269,484
2024-11-25	21.650	21.680	21.330	21.330	18.763	374,021

← NewerPage 8 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.