Perpetual Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.290	17.360	17.040	17.080	17.080	253,474
2026-10-15	16.950	17.280	16.890	17.070	17.070	266,080
2026-10-14	17.450	17.450	16.990	17.100	17.100	222,571
2026-10-13	17.500	17.870	17.270	17.270	17.270	326,043
2026-10-12	17.340	17.340	16.960	17.250	17.250	225,634
2026-10-09	17.250	17.350	17.110	17.320	17.320	200,507
2026-10-08	16.870	17.230	16.860	17.150	17.150	240,668
2026-10-07	17.100	17.100	16.910	17.040	17.040	221,335
2026-10-06	16.730	17.050	16.730	16.950	16.950	421,429
2026-10-05	16.900	16.960	16.605	16.800	16.800	487,555
2026-10-02	16.950	17.020	16.710	16.900	16.900	469,251
2026-10-01	17.210	17.250	16.640	16.830	16.830	452,090
2026-09-30	17.250	17.340	17.090	17.210	17.210	479,505
2026-09-29	17.010	17.220	16.870	17.220	17.220	459,331
2026-09-28	16.760	17.050	16.680	17.000	17.000	473,259
2026-09-25	16.970	16.970	16.730	16.810	16.810	285,854
2026-09-24	16.740	17.020	16.740	17.010	17.010	262,180
2026-09-23	16.610	17.130	16.550	17.030	17.030	1,002,503
2026-09-22	16.590	17.000	16.550	16.630	16.630	888,617
2026-09-21	18.190	18.200	16.390	16.640	16.640	2,616,027
2026-09-18	18.660	19.610	18.620	19.600	19.600	2,000,019
2026-09-17	18.470	19.030	18.470	18.730	18.730	708,668
2026-09-16	18.090	18.935	18.000	18.640	18.640	475,792
2026-09-15	18.050	18.900	17.960	18.700	18.700	493,919
2026-09-14	18.650	18.650	17.910	18.060	18.060	361,679
2026-09-11	18.330	18.440	18.230	18.300	18.300	219,763
2026-09-10	18.420	18.580	18.290	18.460	18.460	301,147
2026-09-09	19.290	19.390	19.040	19.090	18.460	313,641
2026-09-08	19.230	19.405	19.220	19.330	18.692	303,255
2026-09-07	19.200	19.360	19.050	19.320	18.682	164,908
2026-09-04	19.000	19.170	19.000	19.090	18.460	135,324
2026-09-03	19.050	19.050	18.700	18.850	18.228	312,623
2026-09-02	19.000	19.100	18.890	18.950	18.325	267,978
2026-09-01	19.060	19.235	18.910	19.190	18.557	251,477
2026-08-31	19.400	19.440	19.070	19.070	18.441	322,837
2026-08-28	20.030	20.210	19.145	19.440	18.798	297,478
2026-08-27	19.600	20.260	18.910	20.230	19.562	450,744
2026-08-26	19.500	19.700	19.390	19.580	18.934	168,734
2026-08-25	19.080	19.680	19.080	19.680	19.031	145,864
2026-08-24	19.380	19.530	19.130	19.260	18.624	233,179
2026-08-21	19.290	19.780	19.220	19.510	18.866	174,474
2026-08-20	19.800	19.810	19.510	19.700	19.050	235,008
2026-08-19	19.390	19.660	19.180	19.660	19.011	221,027
2026-08-18	19.210	19.430	19.020	19.180	18.547	215,148
2026-08-17	19.330	19.580	19.170	19.440	18.798	333,333
2026-08-14	19.190	19.310	19.120	19.310	18.673	163,715
2026-08-13	19.220	19.230	18.875	19.150	18.518	176,989
2026-08-12	19.050	19.100	18.910	19.030	18.402	115,949
2026-08-11	18.820	19.250	18.730	19.200	18.566	286,478
2026-08-10	18.580	18.820	18.580	18.820	18.199	168,372
2026-08-07	18.830	18.860	18.550	18.720	18.102	170,202
2026-08-06	18.650	18.960	18.450	18.750	18.131	189,185
2026-08-05	18.580	18.795	18.500	18.700	18.083	167,501
2026-08-04	18.780	18.820	18.500	18.580	17.967	337,925
2026-08-03	18.890	18.950	18.620	18.670	18.054	251,156
2026-07-31	18.580	18.960	18.490	18.960	18.334	337,869
2026-07-30	19.400	19.410	18.080	18.660	18.044	673,914
2026-07-29	20.160	20.280	19.520	19.770	19.118	393,983
2026-07-28	19.560	20.350	19.470	20.180	19.514	514,620
2026-07-27	19.140	19.590	19.060	19.500	18.857	185,325

Page 1 of 5 · 253 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.