Perpetual Credit Income Trust (PCI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1150 | 1.1150 | 1.0550 | 1.0700 | 1.0700 | 1,364,491 |
| 18 Apr 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 2,070,336 |
| 17 Apr 2024 | 1.1100 | 1.1300 | 1.1050 | 1.1100 | 1.1100 | 1,040,392 |
| 16 Apr 2024 | 1.1000 | 1.1150 | 1.0850 | 1.1000 | 1.1000 | 489,316 |
| 15 Apr 2024 | 1.0900 | 1.1000 | 1.0850 | 1.1000 | 1.1000 | 368,892 |
| 12 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 965,233 |
| 11 Apr 2024 | 1.1000 | 1.1050 | 1.0950 | 1.0950 | 1.0950 | 541,182 |
| 10 Apr 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1050 | 1.1050 | 1,034,523 |
| 09 Apr 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1050 | 1.1050 | 1,333,482 |
| 08 Apr 2024 | 1.1150 | 1.1150 | 1.1050 | 1.1100 | 1.1100 | 646,465 |
| 05 Apr 2024 | 1.1050 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 294,282 |
| 04 Apr 2024 | 1.1050 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | 438,425 |
| 03 Apr 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.1050 | 389,080 |
| 02 Apr 2024 | 1.1300 | 1.1300 | 1.1150 | 1.1150 | 1.1150 | 382,242 |
| 28 Mar 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 517,818 |
| 27 Mar 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1200 | 1.1200 | 465,208 |
| 27 Mar 2024 | 0.006857 Dividend | |||||
| 26 Mar 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0981 | 405,560 |
| 25 Mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1130 | 283,054 |
| 22 Mar 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0981 | 312,395 |
| 21 Mar 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1100 | 1.1031 | 433,944 |
| 20 Mar 2024 | 1.1150 | 1.1200 | 1.1000 | 1.1000 | 1.0932 | 862,477 |
| 19 Mar 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1100 | 1.1031 | 257,222 |
| 18 Mar 2024 | 1.0950 | 1.1300 | 1.0950 | 1.1300 | 1.1230 | 515,893 |
| 15 Mar 2024 | 1.1100 | 1.1100 | 1.0950 | 1.0950 | 1.0882 | 352,140 |
| 14 Mar 2024 | 1.0950 | 1.1200 | 1.0950 | 1.1000 | 1.0932 | 368,850 |
| 13 Mar 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0900 | 1.0832 | 526,788 |
| 12 Mar 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0832 | 503,536 |
| 11 Mar 2024 | 1.1000 | 1.1050 | 1.0950 | 1.0950 | 1.0882 | 394,821 |
| 08 Mar 2024 | 1.1000 | 1.1050 | 1.0900 | 1.1000 | 1.0932 | 467,983 |
| 07 Mar 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0950 | 1.0882 | 373,865 |
| 06 Mar 2024 | 1.1000 | 1.1000 | 1.0850 | 1.0850 | 1.0783 | 490,217 |
| 05 Mar 2024 | 1.0950 | 1.1000 | 1.0850 | 1.1000 | 1.0932 | 351,129 |
| 04 Mar 2024 | 1.0850 | 1.0950 | 1.0800 | 1.0950 | 1.0882 | 848,898 |
| 01 Mar 2024 | 1.0850 | 1.0900 | 1.0820 | 1.0850 | 1.0783 | 197,096 |
| 29 Feb 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0800 | 1.0733 | 476,662 |
| 28 Feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0850 | 1.0783 | 595,724 |
| 28 Feb 2024 | 0.006395 Dividend | |||||
| 27 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0669 | 165,654 |
| 26 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0768 | 199,291 |
| 23 Feb 2024 | 1.0850 | 1.0850 | 1.0750 | 1.0800 | 1.0669 | 344,996 |
| 22 Feb 2024 | 1.0800 | 1.0950 | 1.0750 | 1.0900 | 1.0768 | 352,727 |
| 21 Feb 2024 | 1.0850 | 1.0900 | 1.0750 | 1.0750 | 1.0620 | 194,022 |
| 20 Feb 2024 | 1.0750 | 1.0850 | 1.0700 | 1.0850 | 1.0719 | 357,363 |
| 19 Feb 2024 | 1.0650 | 1.0800 | 1.0600 | 1.0750 | 1.0620 | 371,101 |
| 16 Feb 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0700 | 1.0571 | 677,435 |
| 15 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0650 | 1.0521 | 426,396 |
| 14 Feb 2024 | 1.0650 | 1.0650 | 1.0550 | 1.0650 | 1.0521 | 383,626 |
| 13 Feb 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0650 | 1.0521 | 377,850 |
| 12 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0571 | 512,929 |
| 09 Feb 2024 | 1.0850 | 1.0850 | 1.0700 | 1.0700 | 1.0571 | 573,311 |
| 08 Feb 2024 | 1.0750 | 1.0950 | 1.0700 | 1.0900 | 1.0768 | 479,949 |
| 07 Feb 2024 | 1.0750 | 1.0850 | 1.0750 | 1.0750 | 1.0620 | 390,334 |
| 06 Feb 2024 | 1.0650 | 1.0750 | 1.0650 | 1.0700 | 1.0571 | 243,366 |
| 05 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0472 | 549,769 |
| 02 Feb 2024 | 1.0850 | 1.0900 | 1.0800 | 1.0800 | 1.0669 | 154,306 |
| 01 Feb 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0800 | 1.0669 | 165,842 |
| 31 Jan 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0669 | 575,173 |
| 30 Jan 2024 | 1.0700 | 1.0800 | 1.0650 | 1.0700 | 1.0571 | 243,568 |
| 30 Jan 2024 | 0.006824 Dividend | |||||
| 29 Jan 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0503 | 328,998 |
| 25 Jan 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0601 | 208,051 |
| 24 Jan 2024 | 1.0950 | 1.0950 | 1.0700 | 1.0700 | 1.0503 | 924,702 |
| 23 Jan 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0900 | 1.0700 | 529,146 |
| 22 Jan 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0749 | 161,570 |
| 19 Jan 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0749 | 176,167 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0749 | 148,284 |
| 16 Jan 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0700 | 231,971 |
| 15 Jan 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0950 | 1.0749 | 214,922 |
| 12 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0700 | 345,438 |
| 11 Jan 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0749 | 199,563 |
| 10 Jan 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0700 | 66,222 |
| 09 Jan 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0700 | 131,576 |
| 08 Jan 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0950 | 1.0749 | 288,187 |
| 05 Jan 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0900 | 1.0700 | 144,167 |
| 04 Jan 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0850 | 1.0650 | 285,349 |
| 03 Jan 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0749 | 240,495 |
| 02 Jan 2024 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0601 | 399,141 |
| 29 Dec 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0601 | 122,882 |
| 28 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0850 | 1.0650 | 213,518 |
| 28 Dec 2023 | 0.006805 Dividend | |||||
| 27 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0633 | 60,890 |
| 22 Dec 2023 | 1.0950 | 1.1000 | 1.0850 | 1.0900 | 1.0633 | 468,667 |
| 21 Dec 2023 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0682 | 325,467 |
| 20 Dec 2023 | 1.0900 | 1.1000 | 1.0850 | 1.0850 | 1.0584 | 452,968 |
| 19 Dec 2023 | 1.0950 | 1.1000 | 1.0850 | 1.0850 | 1.0584 | 682,461 |
| 18 Dec 2023 | 1.0950 | 1.1000 | 1.0850 | 1.0850 | 1.0584 | 262,431 |
| 15 Dec 2023 | 1.0750 | 1.1050 | 1.0750 | 1.0950 | 1.0682 | 977,286 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.0800 | 1.0900 | 1.0750 | 1.0800 | 1.0535 | 374,528 |
| 12 Dec 2023 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0438 | 222,885 |
| 11 Dec 2023 | 1.0750 | 1.0750 | 1.0650 | 1.0700 | 1.0438 | 119,139 |
| 08 Dec 2023 | 1.0650 | 1.0750 | 1.0650 | 1.0700 | 1.0438 | 177,750 |
| 07 Dec 2023 | 1.0700 | 1.0700 | 1.0650 | 1.0650 | 1.0389 | 339,893 |
| 06 Dec 2023 | 1.0650 | 1.0700 | 1.0600 | 1.0650 | 1.0389 | 716,725 |
| 05 Dec 2023 | 1.0700 | 1.0750 | 1.0600 | 1.0700 | 1.0438 | 288,518 |
| 04 Dec 2023 | 1.0800 | 1.0850 | 1.0670 | 1.0700 | 1.0438 | 501,593 |
| 01 Dec 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0438 | 300,358 |
| 30 Nov 2023 | 1.0700 | 1.0850 | 1.0700 | 1.0750 | 1.0486 | 336,404 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.