Perpetual Equity Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	1.265	1.265	1.255	1.260	1.179	388,953
2026-02-09	1.250	1.280	1.250	1.270	1.189	549,016
2026-02-06	1.275	1.275	1.240	1.245	1.165	505,909
2026-02-05	1.280	1.285	1.270	1.285	1.203	925,320
2026-02-04	1.275	1.285	1.265	1.285	1.203	305,601
2026-02-03	1.280	1.285	1.275	1.280	1.198	380,927
2026-02-02	1.285	1.295	1.270	1.270	1.189	242,984
2026-01-30	1.290	1.300	1.285	1.290	1.207	329,933
2026-01-29	1.290	1.300	1.285	1.300	1.217	286,250
2026-01-28	1.285	1.295	1.285	1.295	1.212	203,520
2026-01-27	1.285	1.295	1.285	1.285	1.203	327,421
2026-01-23	1.290	1.295	1.280	1.295	1.212	324,861
2026-01-22	1.275	1.290	1.275	1.290	1.207	175,214
2026-01-21	1.270	1.278	1.260	1.275	1.193	267,449
2026-01-20	1.270	1.280	1.260	1.270	1.189	208,875
2026-01-19	1.290	1.290	1.260	1.270	1.189	525,955
2026-01-16	1.280	1.290	1.280	1.290	1.207	217,970
2026-01-15	1.290	1.295	1.280	1.285	1.203	277,600
2026-01-14	1.285	1.290	1.270	1.290	1.207	257,910
2026-01-13	1.260	1.275	1.260	1.275	1.193	159,333
2026-01-12	1.265	1.275	1.250	1.250	1.170	299,276
2026-01-09	1.265	1.275	1.265	1.265	1.184	76,728
2026-01-08	1.270	1.280	1.260	1.265	1.184	130,081
2026-01-07	1.250	1.270	1.250	1.270	1.189	123,508
2026-01-06	1.250	1.255	1.240	1.245	1.165	204,814
2026-01-05	1.245	1.255	1.245	1.245	1.165	169,688
2026-01-02	1.250	1.250	1.248	1.250	1.170	118,449
2025-12-31	1.240	1.250	1.240	1.250	1.170	109,120
2025-12-30	1.230	1.245	1.230	1.245	1.165	137,216
2025-12-29	1.230	1.235	1.225	1.230	1.151	43,858
2025-12-24	1.230	1.235	1.225	1.225	1.147	92,005
2025-12-23	1.230	1.235	1.225	1.225	1.147	136,423
2025-12-22	1.230	1.240	1.220	1.240	1.161	240,664
2025-12-19	1.230	1.235	1.220	1.220	1.142	78,740
2025-12-18	1.230	1.235	1.220	1.225	1.147	94,849
2025-12-17	1.235	1.240	1.230	1.230	1.151	217,621
2025-12-16	1.240	1.240	1.235	1.235	1.156	57,080
2025-12-15	1.225	1.235	1.220	1.235	1.156	200,600
2025-12-12	1.245	1.245	1.223	1.225	1.147	96,798
2025-12-11	1.240	1.245	1.230	1.240	1.161	383,557
2025-12-10	1.235	1.235	1.225	1.235	1.156	363,448
2025-12-09	1.235	1.240	1.230	1.235	1.156	209,492
2025-12-08	1.235	1.240	1.225	1.235	1.156	237,918
2025-12-05	1.230	1.240	1.230	1.240	1.161	51,803
2025-12-04	1.230	1.240	1.230	1.240	1.161	287,866
2025-12-03	1.240	1.240	1.215	1.240	1.161	256,890
2025-12-02	1.225	1.235	1.225	1.235	1.156	190,356
2025-12-01	1.225	1.235	1.220	1.235	1.156	213,279
2025-11-28	1.235	1.235	1.225	1.225	1.147	120,910
2025-11-27	1.230	1.230	1.205	1.220	1.142	201,915
2025-11-26	1.195	1.220	1.195	1.215	1.137	277,726
2025-11-25	1.195	1.195	1.190	1.195	1.118	169,437
2025-11-24	1.195	1.195	1.185	1.195	1.118	148,276
2025-11-21	1.170	1.195	1.165	1.180	1.104	169,397
2025-11-20	1.195	1.195	1.180	1.188	1.111	259,558
2025-11-19	1.190	1.195	1.180	1.180	1.104	277,607
2025-11-18	1.200	1.200	1.185	1.190	1.114	238,381
2025-11-17	1.200	1.210	1.195	1.205	1.128	378,383
2025-11-14	1.220	1.220	1.195	1.210	1.132	366,316
2025-11-13	1.240	1.240	1.230	1.235	1.156	306,109

← NewerPage 4 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0400 AUD
2026-03-12	0.0400 AUD
2025-09-10	0.0400 AUD
2025-03-12	0.0400 AUD
2024-09-13	0.0400 AUD
2024-03-11	0.0400 AUD
2023-09-26	0.0400 AUD
2023-03-27	0.0330 AUD
2022-09-27	0.0330 AUD
2022-04-05	0.0280 AUD
2021-09-28	0.0280 AUD
2021-04-06	0.0280 AUD
2020-09-30	0.0280 AUD
2020-04-01	0.0320 AUD
2019-10-02	0.0340 AUD
2019-04-03	0.0310 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.