Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	21.650	21.680	21.330	21.330	18.763	374,021
2024-11-22	21.440	21.540	21.240	21.390	18.816	206,493
2024-11-21	21.230	21.340	21.080	21.140	18.596	236,456
2024-11-20	21.440	21.610	21.130	21.130	18.587	333,816
2024-11-19	21.660	21.700	21.330	21.420	18.842	260,535
2024-11-18	21.080	21.770	21.000	21.610	19.010	498,001
2024-11-15	20.670	21.140	20.660	20.850	18.341	431,760
2024-11-14	20.330	20.410	20.085	20.380	17.928	336,288
2024-11-13	20.380	20.420	19.990	20.330	17.884	398,062
2024-11-12	20.670	20.670	20.390	20.450	17.989	239,748
2024-11-11	20.600	20.800	20.500	20.500	18.033	217,514
2024-11-08	20.640	20.790	20.600	20.650	18.165	160,627
2024-11-07	20.700	20.850	20.460	20.600	18.121	815,056
2024-11-06	20.460	20.500	20.230	20.400	17.945	217,078
2024-11-05	20.310	20.450	20.210	20.270	17.831	138,699
2024-11-04	20.550	20.590	20.310	20.460	17.998	251,890
2024-11-01	20.050	20.270	19.810	20.270	17.831	254,155
2024-10-31	20.310	20.420	20.210	20.260	17.822	378,683
2024-10-30	20.350	20.460	20.150	20.310	17.866	607,009
2024-10-29	20.580	20.620	20.220	20.330	17.884	451,084
2024-10-28	20.500	20.540	20.280	20.420	17.963	407,115
2024-10-25	20.380	20.570	20.240	20.400	17.945	383,640
2024-10-24	20.360	20.460	20.180	20.230	17.796	905,986
2024-10-23	20.410	20.740	20.350	20.430	17.972	334,420
2024-10-22	20.350	20.470	20.120	20.390	17.936	514,043
2024-10-21	20.690	20.870	20.520	20.590	18.112	514,356
2024-10-18	20.000	20.660	19.900	20.560	18.086	1,591,969
2024-10-17	19.950	20.290	19.500	19.650	17.285	564,468
2024-10-16	19.550	19.920	19.550	19.760	17.382	435,986
2024-10-15	19.680	19.685	19.495	19.590	17.233	274,711
2024-10-14	19.840	19.840	19.480	19.510	17.162	195,808
2024-10-11	19.460	19.720	19.350	19.600	17.241	223,277
2024-10-10	19.540	19.780	19.460	19.510	17.162	192,865
2024-10-09	19.690	19.690	19.390	19.530	17.180	259,686
2024-10-08	19.680	19.870	19.510	19.710	17.338	271,817
2024-10-07	19.970	20.010	19.650	19.900	17.505	228,804
2024-10-04	19.540	20.090	19.500	19.900	17.505	567,991
2024-10-03	19.200	19.580	19.110	19.470	17.127	551,694
2024-10-02	18.700	19.430	18.640	19.200	16.890	649,402
2024-10-01	18.670	18.905	18.600	18.700	16.450	392,538
2024-09-30	18.400	18.680	18.370	18.620	16.379	486,272
2024-09-27	18.230	18.420	18.220	18.300	16.098	220,611
2024-09-26	18.290	18.510	18.220	18.240	16.045	317,365
2024-09-25	18.320	18.320	18.070	18.170	15.984	345,549
2024-09-24	18.280	18.330	17.840	18.150	15.966	539,965
2024-09-23	18.180	18.370	18.130	18.300	16.098	249,280
2024-09-20	18.530	18.600	18.260	18.310	16.107	615,971
2024-09-19	18.740	18.750	18.510	18.510	16.283	371,233
2024-09-18	18.570	18.580	18.390	18.530	16.300	200,376
2024-09-17	18.610	18.800	18.430	18.570	16.335	242,557
2024-09-16	18.830	18.900	18.520	18.550	16.318	287,915
2024-09-13	19.070	19.120	18.680	18.740	16.485	389,908
2024-09-12	18.960	19.040	18.690	18.960	16.678	279,241
2024-09-11	19.310	19.310	19.040	19.170	16.397	313,197
2024-09-10	19.280	19.415	19.190	19.240	16.457	269,467
2024-09-09	19.010	19.170	18.900	19.150	16.380	314,371
2024-09-06	19.270	19.370	19.110	19.200	16.423	321,009
2024-09-05	19.290	19.400	19.170	19.210	16.431	382,180
2024-09-04	19.330	19.400	19.150	19.350	16.551	540,190
2024-09-03	19.400	19.710	19.300	19.600	16.765	500,199

← NewerPage 9 of 22 · 1,265 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.