Perpetual Equity Investment Company Limited (PIC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:55PM AEDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | 1.1900 | 1.1950 | 1.1750 | 1.1950 | 1.1950 | 93,830 |
| 21 Mar 2023 | 1.1850 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 289,101 |
| 20 Mar 2023 | 1.1950 | 1.1950 | 1.1700 | 1.1850 | 1.1850 | 143,970 |
| 17 Mar 2023 | 1.2050 | 1.2050 | 1.1800 | 1.1850 | 1.1850 | 98,426 |
| 16 Mar 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 134,145 |
| 15 Mar 2023 | 1.2250 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 209,579 |
| 14 Mar 2023 | 1.2050 | 1.2050 | 1.1750 | 1.1950 | 1.1950 | 191,516 |
| 13 Mar 2023 | 1.2100 | 1.2100 | 1.2050 | 1.2050 | 1.2050 | 89,568 |
| 10 Mar 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 147,168 |
| 09 Mar 2023 | 1.2300 | 1.2400 | 1.2150 | 1.2200 | 1.2200 | 54,988 |
| 08 Mar 2023 | 1.2100 | 1.2400 | 1.2050 | 1.2150 | 1.2150 | 404,580 |
| 07 Mar 2023 | 1.2250 | 1.2350 | 1.2150 | 1.2150 | 1.2150 | 307,216 |
| 06 Mar 2023 | 1.2350 | 1.2400 | 1.2100 | 1.2250 | 1.2250 | 225,438 |
| 03 Mar 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 377,329 |
| 02 Mar 2023 | 1.2100 | 1.2450 | 1.2000 | 1.2200 | 1.2200 | 309,911 |
| 01 Mar 2023 | 1.2100 | 1.2150 | 1.2000 | 1.2050 | 1.2050 | 377,889 |
| 28 Feb 2023 | 1.2150 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 325,450 |
| 27 Feb 2023 | 1.2450 | 1.2550 | 1.2050 | 1.2200 | 1.2200 | 235,205 |
| 24 Feb 2023 | 1.2500 | 1.2550 | 1.2425 | 1.2450 | 1.2450 | 115,217 |
| 23 Feb 2023 | 1.2450 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 113,033 |
| 22 Feb 2023 | 1.2200 | 1.2500 | 1.2150 | 1.2500 | 1.2500 | 169,797 |
| 21 Feb 2023 | 1.2200 | 1.2350 | 1.2200 | 1.2200 | 1.2200 | 184,992 |
| 20 Feb 2023 | 1.2300 | 1.2350 | 1.2100 | 1.2100 | 1.2100 | 91,563 |
| 17 Feb 2023 | 1.2200 | 1.2300 | 1.2150 | 1.2300 | 1.2300 | 73,312 |
| 16 Feb 2023 | 1.2100 | 1.2300 | 1.2050 | 1.2200 | 1.2200 | 216,061 |
| 15 Feb 2023 | 1.2100 | 1.2250 | 1.2050 | 1.2050 | 1.2050 | 119,680 |
| 14 Feb 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 138,452 |
| 13 Feb 2023 | 1.2150 | 1.2150 | 1.1900 | 1.2000 | 1.2000 | 275,282 |
| 10 Feb 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 260,698 |
| 09 Feb 2023 | 1.2150 | 1.2300 | 1.2000 | 1.2050 | 1.2050 | 131,267 |
| 08 Feb 2023 | 1.2200 | 1.2450 | 1.2150 | 1.2150 | 1.2150 | 104,814 |
| 07 Feb 2023 | 1.2150 | 1.2250 | 1.2050 | 1.2200 | 1.2200 | 113,353 |
| 06 Feb 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2050 | 1.2050 | 326,045 |
| 03 Feb 2023 | 1.2350 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 103,326 |
| 02 Feb 2023 | 1.2150 | 1.2350 | 1.2100 | 1.2350 | 1.2350 | 383,005 |
| 01 Feb 2023 | 1.2500 | 1.2500 | 1.2025 | 1.2100 | 1.2100 | 347,043 |
| 31 Jan 2023 | 1.2350 | 1.2750 | 1.2350 | 1.2400 | 1.2400 | 249,130 |
| 30 Jan 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2350 | 1.2350 | 152,943 |
| 27 Jan 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 88,102 |
| 25 Jan 2023 | 1.1950 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 222,512 |
| 24 Jan 2023 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 120,710 |
| 23 Jan 2023 | 1.2050 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 237,424 |
| 20 Jan 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 66,199 |
| 19 Jan 2023 | 1.2100 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 142,298 |
| 18 Jan 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2150 | 1.2150 | 113,435 |
| 17 Jan 2023 | 1.1950 | 1.2200 | 1.1950 | 1.2200 | 1.2200 | 135,003 |
| 16 Jan 2023 | 1.2200 | 1.2200 | 1.1900 | 1.1950 | 1.1950 | 158,365 |
| 13 Jan 2023 | 1.2000 | 1.2200 | 1.1950 | 1.2150 | 1.2150 | 128,693 |
| 12 Jan 2023 | 1.1950 | 1.2000 | 1.1950 | 1.2000 | 1.2000 | 2,659 |
| 11 Jan 2023 | 1.1900 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 143,582 |
| 10 Jan 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 23,619 |
| 09 Jan 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 174,021 |
| 06 Jan 2023 | 1.1800 | 1.1850 | 1.1800 | 1.1850 | 1.1850 | 61,381 |
| 05 Jan 2023 | 1.1650 | 1.1750 | 1.1650 | 1.1750 | 1.1750 | 63,066 |
| 04 Jan 2023 | 1.1600 | 1.1650 | 1.1600 | 1.1625 | 1.1625 | 7,667 |
| 03 Jan 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 97,809 |
| 30 Dec 2022 | 1.1600 | 1.1650 | 1.1500 | 1.1650 | 1.1650 | 34,945 |
| 29 Dec 2022 | 1.1500 | 1.1625 | 1.1500 | 1.1600 | 1.1600 | 94,852 |
| 28 Dec 2022 | 1.1650 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 152,061 |
| 23 Dec 2022 | 1.1650 | 1.1750 | 1.1600 | 1.1650 | 1.1650 | 153,964 |
| 22 Dec 2022 | 1.1800 | 1.1950 | 1.1750 | 1.1750 | 1.1750 | 99,734 |
| 21 Dec 2022 | 1.1800 | 1.1850 | 1.1800 | 1.1800 | 1.1800 | 155,656 |
| 20 Dec 2022 | 1.1750 | 1.1950 | 1.1700 | 1.1750 | 1.1750 | 124,808 |
| 19 Dec 2022 | 1.1550 | 1.1750 | 1.1550 | 1.1700 | 1.1700 | 81,710 |
| 16 Dec 2022 | 1.1850 | 1.1850 | 1.1500 | 1.1500 | 1.1500 | 292,328 |
| 15 Dec 2022 | 1.1750 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 78,591 |
| 14 Dec 2022 | 1.1750 | 1.1900 | 1.1750 | 1.1750 | 1.1750 | 268,796 |
| 13 Dec 2022 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 180,249 |
| 12 Dec 2022 | 1.1750 | 1.1800 | 1.1550 | 1.1750 | 1.1750 | 302,173 |
| 09 Dec 2022 | 1.1750 | 1.1750 | 1.1550 | 1.1700 | 1.1700 | 161,076 |
| 08 Dec 2022 | 1.1800 | 1.1800 | 1.1550 | 1.1700 | 1.1700 | 216,825 |
| 07 Dec 2022 | 1.1850 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 141,085 |
| 06 Dec 2022 | 1.1800 | 1.2000 | 1.1800 | 1.1850 | 1.1850 | 133,643 |
| 05 Dec 2022 | 1.2000 | 1.2000 | 1.1750 | 1.1900 | 1.1900 | 212,249 |
| 02 Dec 2022 | 1.2000 | 1.2150 | 1.1900 | 1.2000 | 1.2000 | 142,413 |
| 01 Dec 2022 | 1.1950 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 144,032 |
| 30 Nov 2022 | 1.1800 | 1.1950 | 1.1750 | 1.1900 | 1.1900 | 202,727 |
| 29 Nov 2022 | 1.1850 | 1.1950 | 1.1700 | 1.1950 | 1.1950 | 66,952 |
| 28 Nov 2022 | 1.1800 | 1.1950 | 1.1700 | 1.1850 | 1.1850 | 276,985 |
| 25 Nov 2022 | 1.1800 | 1.1900 | 1.1750 | 1.1800 | 1.1800 | 105,355 |
| 24 Nov 2022 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 128,609 |
| 23 Nov 2022 | 1.1950 | 1.1950 | 1.1700 | 1.1800 | 1.1800 | 263,874 |
| 22 Nov 2022 | 1.1950 | 1.2000 | 1.1800 | 1.1875 | 1.1875 | 137,596 |
| 21 Nov 2022 | 1.2000 | 1.2200 | 1.1850 | 1.1850 | 1.1850 | 186,467 |
| 18 Nov 2022 | 1.1950 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 64,910 |
| 17 Nov 2022 | 1.2150 | 1.2300 | 1.1800 | 1.1850 | 1.1850 | 344,952 |
| 16 Nov 2022 | 1.2000 | 1.2350 | 1.2000 | 1.2350 | 1.2350 | 223,006 |
| 15 Nov 2022 | 1.1900 | 1.2000 | 1.1850 | 1.2000 | 1.2000 | 93,872 |
| 14 Nov 2022 | 1.2100 | 1.2150 | 1.1850 | 1.1950 | 1.1950 | 162,094 |
| 11 Nov 2022 | 1.1950 | 1.2200 | 1.1900 | 1.2150 | 1.2150 | 148,246 |
| 10 Nov 2022 | 1.1750 | 1.1850 | 1.1650 | 1.1850 | 1.1850 | 76,383 |
| 09 Nov 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1850 | 1.1850 | 234,262 |
| 08 Nov 2022 | 1.1800 | 1.1900 | 1.1750 | 1.1800 | 1.1800 | 98,613 |
| 07 Nov 2022 | 1.1850 | 1.1850 | 1.1650 | 1.1650 | 1.1650 | 127,329 |
| 04 Nov 2022 | 1.1800 | 1.1900 | 1.1650 | 1.1850 | 1.1850 | 129,947 |
| 03 Nov 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1725 | 1.1725 | 120,571 |
| 02 Nov 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 104,448 |
| 01 Nov 2022 | 1.1750 | 1.1950 | 1.1700 | 1.1800 | 1.1800 | 125,016 |
| 31 Oct 2022 | 1.1950 | 1.1950 | 1.1650 | 1.1750 | 1.1750 | 188,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
