Perpetual Equity Investment Company Limited (PIC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1850 | 1.1850 | 1.1550 | 1.1650 | 1.1650 | 260,944 |
| 24 Apr 2024 | 1.1800 | 1.1900 | 1.1750 | 1.1750 | 1.1750 | 326,539 |
| 23 Apr 2024 | 1.1800 | 1.1850 | 1.1800 | 1.1800 | 1.1800 | 108,410 |
| 22 Apr 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 269,256 |
| 19 Apr 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 60,598 |
| 18 Apr 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1850 | 1.1850 | 355,547 |
| 17 Apr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 221,276 |
| 16 Apr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1850 | 1.1850 | 380,373 |
| 15 Apr 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1900 | 1.1900 | 524,506 |
| 12 Apr 2024 | 1.1900 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 216,350 |
| 11 Apr 2024 | 1.1950 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 790,651 |
| 10 Apr 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1900 | 1.1900 | 296,160 |
| 09 Apr 2024 | 1.1800 | 1.1900 | 1.1750 | 1.1850 | 1.1850 | 183,379 |
| 08 Apr 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1850 | 1.1850 | 151,060 |
| 05 Apr 2024 | 1.1850 | 1.1850 | 1.1700 | 1.1850 | 1.1850 | 423,837 |
| 04 Apr 2024 | 1.1950 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 436,767 |
| 03 Apr 2024 | 1.2050 | 1.2050 | 1.1850 | 1.1850 | 1.1850 | 579,848 |
| 02 Apr 2024 | 1.2100 | 1.2200 | 1.2050 | 1.2150 | 1.2150 | 193,362 |
| 28 Mar 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1950 | 1.1950 | 310,136 |
| 27 Mar 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1850 | 1.1850 | 409,312 |
| 26 Mar 2024 | 1.1850 | 1.1950 | 1.1750 | 1.1850 | 1.1850 | 337,956 |
| 25 Mar 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 283,033 |
| 22 Mar 2024 | 1.2000 | 1.2150 | 1.1900 | 1.2000 | 1.2000 | 245,616 |
| 21 Mar 2024 | 1.2000 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 169,754 |
| 20 Mar 2024 | 1.2000 | 1.2200 | 1.1850 | 1.1850 | 1.1850 | 123,784 |
| 19 Mar 2024 | 1.1800 | 1.2000 | 1.1750 | 1.2000 | 1.2000 | 223,042 |
| 18 Mar 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1750 | 1.1750 | 452,579 |
| 15 Mar 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1750 | 1.1750 | 188,840 |
| 14 Mar 2024 | 1.1750 | 1.1900 | 1.1700 | 1.1750 | 1.1750 | 650,818 |
| 13 Mar 2024 | 1.1775 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 186,542 |
| 12 Mar 2024 | 1.1850 | 1.1900 | 1.1750 | 1.1750 | 1.1750 | 187,502 |
| 11 Mar 2024 | 1.1850 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 209,822 |
| 11 Mar 2024 | 0.04 Dividend | |||||
| 08 Mar 2024 | 1.2300 | 1.2450 | 1.2150 | 1.2450 | 1.2050 | 468,603 |
| 07 Mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.1808 | 773,119 |
| 06 Mar 2024 | 1.2250 | 1.2450 | 1.2250 | 1.2300 | 1.1905 | 199,049 |
| 05 Mar 2024 | 1.2400 | 1.2450 | 1.2300 | 1.2300 | 1.1905 | 241,525 |
| 04 Mar 2024 | 1.2200 | 1.2350 | 1.2150 | 1.2350 | 1.1953 | 167,164 |
| 01 Mar 2024 | 1.2000 | 1.2250 | 1.1900 | 1.2250 | 1.1856 | 450,280 |
| 29 Feb 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1950 | 1.1566 | 224,766 |
| 28 Feb 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1850 | 1.1469 | 306,446 |
| 27 Feb 2024 | 1.1900 | 1.2000 | 1.1850 | 1.1850 | 1.1469 | 176,624 |
| 26 Feb 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1469 | 450,758 |
| 23 Feb 2024 | 1.2050 | 1.2050 | 1.1850 | 1.1950 | 1.1566 | 853,125 |
| 22 Feb 2024 | 1.2000 | 1.2100 | 1.1950 | 1.2050 | 1.1663 | 269,046 |
| 21 Feb 2024 | 1.2000 | 1.2050 | 1.1850 | 1.2050 | 1.1663 | 519,127 |
| 20 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1614 | 533,017 |
| 19 Feb 2024 | 1.1750 | 1.1800 | 1.1650 | 1.1700 | 1.1324 | 303,452 |
| 16 Feb 2024 | 1.1550 | 1.1750 | 1.1550 | 1.1700 | 1.1324 | 274,390 |
| 15 Feb 2024 | 1.1550 | 1.1650 | 1.1500 | 1.1500 | 1.1131 | 295,968 |
| 14 Feb 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1131 | 630,680 |
| 13 Feb 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1800 | 1.1421 | 1,520,497 |
| 12 Feb 2024 | 1.1650 | 1.1900 | 1.1650 | 1.1700 | 1.1324 | 412,472 |
| 09 Feb 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1700 | 1.1324 | 310,328 |
| 08 Feb 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1700 | 1.1324 | 390,802 |
| 07 Feb 2024 | 1.1800 | 1.1900 | 1.1650 | 1.1800 | 1.1421 | 370,868 |
| 06 Feb 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1421 | 337,747 |
| 05 Feb 2024 | 1.1800 | 1.1800 | 1.1650 | 1.1650 | 1.1276 | 114,692 |
| 02 Feb 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1421 | 285,784 |
| 01 Feb 2024 | 1.1600 | 1.1700 | 1.1550 | 1.1700 | 1.1324 | 466,723 |
| 31 Jan 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1324 | 295,970 |
| 30 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1131 | 324,316 |
| 29 Jan 2024 | 1.1450 | 1.1550 | 1.1400 | 1.1550 | 1.1179 | 291,869 |
| 25 Jan 2024 | 1.1400 | 1.1450 | 1.1350 | 1.1450 | 1.1082 | 371,140 |
| 24 Jan 2024 | 1.1550 | 1.1550 | 1.1350 | 1.1350 | 1.0985 | 496,316 |
| 23 Jan 2024 | 1.1650 | 1.1750 | 1.1500 | 1.1600 | 1.1227 | 384,103 |
| 22 Jan 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1550 | 1.1179 | 322,931 |
| 19 Jan 2024 | 1.1400 | 1.1500 | 1.1350 | 1.1450 | 1.1082 | 240,491 |
| 18 Jan 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1034 | 278,110 |
| 17 Jan 2024 | 1.1250 | 1.1350 | 1.1250 | 1.1300 | 1.0937 | 161,957 |
| 16 Jan 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.0840 | 421,034 |
| 15 Jan 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1250 | 1.0889 | 83,934 |
| 12 Jan 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1250 | 1.0889 | 104,026 |
| 11 Jan 2024 | 1.1350 | 1.1350 | 1.1200 | 1.1200 | 1.0840 | 193,835 |
| 10 Jan 2024 | 1.1250 | 1.1400 | 1.1250 | 1.1350 | 1.0985 | 140,797 |
| 09 Jan 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1300 | 1.0937 | 203,191 |
| 08 Jan 2024 | 1.1250 | 1.1350 | 1.1200 | 1.1300 | 1.0937 | 205,247 |
| 05 Jan 2024 | 1.1400 | 1.1400 | 1.1250 | 1.1250 | 1.0889 | 88,698 |
| 04 Jan 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1034 | 130,683 |
| 03 Jan 2024 | 1.1250 | 1.1350 | 1.1200 | 1.1350 | 1.0985 | 208,904 |
| 02 Jan 2024 | 1.1300 | 1.1350 | 1.1200 | 1.1250 | 1.0889 | 495,620 |
| 29 Dec 2023 | 1.1250 | 1.1250 | 1.1050 | 1.1250 | 1.0889 | 329,651 |
| 28 Dec 2023 | 1.1300 | 1.1350 | 1.1250 | 1.1250 | 1.0889 | 180,799 |
| 27 Dec 2023 | 1.1200 | 1.1350 | 1.1200 | 1.1350 | 1.0985 | 256,349 |
| 22 Dec 2023 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.0840 | 341,763 |
| 21 Dec 2023 | 1.1150 | 1.1200 | 1.1000 | 1.1050 | 1.0695 | 441,011 |
| 20 Dec 2023 | 1.1500 | 1.1500 | 1.1050 | 1.1250 | 1.0889 | 435,513 |
| 19 Dec 2023 | 1.1250 | 1.1400 | 1.1200 | 1.1400 | 1.1034 | 354,513 |
| 18 Dec 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.0743 | 398,440 |
| 15 Dec 2023 | 1.1200 | 1.1450 | 1.1200 | 1.1450 | 1.1082 | 174,990 |
| 14 Dec 2023 | 1.0950 | 1.1300 | 1.0950 | 1.1300 | 1.0937 | 415,258 |
| 13 Dec 2023 | 1.0950 | 1.0950 | 1.0850 | 1.0900 | 1.0550 | 266,391 |
| 12 Dec 2023 | 1.0900 | 1.0950 | 1.0850 | 1.0950 | 1.0598 | 201,810 |
| 11 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0550 | 247,139 |
| 08 Dec 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.0647 | 489,263 |
| 07 Dec 2023 | 1.0950 | 1.1000 | 1.0850 | 1.0950 | 1.0598 | 262,106 |
| 06 Dec 2023 | 1.1000 | 1.1025 | 1.0900 | 1.0950 | 1.0598 | 224,967 |
| 05 Dec 2023 | 1.1000 | 1.1000 | 1.0850 | 1.0950 | 1.0598 | 310,124 |
| 04 Dec 2023 | 1.1000 | 1.1050 | 1.0950 | 1.1000 | 1.0647 | 125,579 |
| 01 Dec 2023 | 1.0950 | 1.0950 | 1.0850 | 1.0950 | 1.0598 | 279,794 |
| *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.