ASX - Delayed Quote AUD

Perpetual Equity Investment Company Limited (PIC.AX)

1.2000
+0.0050
+(0.42%)
As of 11:45:51 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 29, 20251.19501.20001.19501.20001.200041,151
May 28, 20251.18501.19501.18001.19501.1950477,022
May 27, 20251.19001.20001.18001.19501.1950274,647
May 26, 20251.18501.19001.18001.18001.1800272,280
May 23, 20251.18501.19001.18501.18501.1850320,068
May 22, 20251.18501.19001.17501.18501.1850420,024
May 21, 20251.19001.19501.18501.19001.1900224,388
May 20, 20251.18501.18501.17001.18001.1800266,843
May 19, 20251.21001.21001.17001.17501.1750354,651
May 16, 20251.16001.23001.16001.23001.2300643,909
May 15, 20251.18001.18001.15501.15501.1550357,990
May 14, 20251.18001.18501.17001.17501.1750367,084
May 13, 20251.17501.18501.16501.17001.1700714,305
May 12, 20251.17001.17001.14501.17001.1700393,437
May 9, 20251.17001.18001.15501.16501.1650258,039
May 8, 20251.16501.18001.15501.18001.1800238,811
May 7, 20251.17001.18001.14501.14501.1450437,857
May 6, 20251.14501.17501.14501.17501.1750467,390
May 5, 20251.15001.15501.14001.15001.1500341,214
May 2, 20251.14001.15001.13501.13501.1350298,923
May 1, 20251.15001.15001.13001.14001.1400395,049
Apr 30, 20251.15001.15251.14001.14001.1400362,445
Apr 29, 20251.16501.16501.15001.15001.1500172,409
Apr 28, 20251.15001.16501.15001.15501.1550218,696
Apr 24, 20251.14001.17501.13751.15501.1550235,921
Apr 23, 20251.13501.14001.13001.14001.1400474,605
Apr 22, 20251.14001.14501.13001.13001.1300226,004
Apr 17, 20251.16001.16001.13501.14001.1400161,367
Apr 16, 20251.15501.16251.14001.14501.1450601,030
Apr 15, 20251.13501.15001.13501.15001.150023,109
Apr 14, 20251.14501.14501.12501.13001.1300209,951
Apr 11, 20251.12501.12501.11001.11001.1100106,210
Apr 10, 20251.15001.15001.12501.12501.1250269,699
Apr 9, 20251.10501.11001.09001.11001.1100325,292
Apr 8, 20251.12501.12501.10501.11501.1150562,228
Apr 7, 20251.13001.13751.10001.12001.1200398,619
Apr 4, 20251.14501.15001.14001.14501.1450218,280
Apr 3, 20251.16001.16501.15001.15501.1550252,671
Apr 2, 20251.17001.17001.16001.16001.1600590,723
Apr 1, 20251.17501.18001.16501.17001.1700485,518
Mar 31, 20251.17001.18501.17001.18501.1850266,895
Mar 28, 20251.15501.18501.15001.18501.1850155,766
Mar 27, 20251.15001.16001.14001.15501.1550229,831
Mar 26, 20251.15001.16001.14001.16001.1600231,009
Mar 25, 20251.15501.16001.14001.14001.1400200,096
Mar 24, 20251.15001.16501.14501.15001.1500397,989
Mar 21, 20251.15501.16751.14501.14501.1450129,044
Mar 20, 20251.16001.16501.15001.16001.1600466,752
Mar 19, 20251.15501.16001.15001.15001.1500128,025
Mar 18, 20251.15001.15751.13501.15501.1550204,445
Mar 17, 20251.16001.16501.15001.15001.1500159,086
Mar 14, 20251.15001.16001.13001.16001.1600311,318
Mar 13, 20251.14501.20001.14001.15501.1550631,676
Mar 12, 2025 0.04 Dividend
Mar 12, 20251.17001.17001.12001.15001.1500628,014
Mar 11, 20251.22001.22001.20001.21501.1750891,706
Mar 10, 20251.22001.23501.22001.23501.1943122,258
Mar 7, 20251.22001.22501.21001.22501.1847484,737
Mar 6, 20251.23501.23501.22001.22501.1847236,142
Mar 5, 20251.22001.24001.21501.24001.1992195,669
Mar 4, 20251.22001.23001.22001.23001.1895260,093
Mar 3, 20251.22001.23501.22001.22501.1847251,374
Feb 28, 20251.23001.23001.21501.22001.1798252,601
Feb 27, 20251.23501.23501.22501.23001.189582,146
Feb 26, 20251.24001.24001.22501.22501.1847205,251
Feb 25, 20251.23001.24001.22501.22501.1847133,382
Feb 24, 20251.24001.24001.21501.23001.1895253,787
Feb 21, 20251.23501.23501.22001.23501.1943264,840
Feb 20, 20251.25001.25001.22001.23001.1895641,411
Feb 19, 20251.24501.24501.23001.23001.1895111,238
Feb 18, 20251.25001.25501.23501.23501.194385,434
Feb 17, 20251.24501.25501.24501.25001.2088108,217
Feb 14, 20251.24001.25001.23001.24501.2040322,525
Feb 13, 20251.24001.24501.23001.24001.1992130,773
Feb 12, 20251.23001.24001.22501.24001.1992207,693
Feb 11, 20251.23001.24001.22001.22001.1798266,970
Feb 10, 20251.22001.24001.22001.22501.1847237,060
Feb 7, 20251.20501.22501.20501.22001.1798336,829
Feb 6, 20251.21501.22001.20501.21001.1702334,308
Feb 5, 20251.22001.22501.21501.22501.1847167,496
Feb 4, 20251.23001.23001.21501.22001.1798305,539
Feb 3, 20251.23501.23501.21001.22001.1798263,926
Jan 31, 20251.23001.25001.22001.24001.1992282,976
Jan 30, 20251.25001.25001.21501.23501.1943456,658
Jan 29, 20251.24001.25001.22001.25001.2088247,705
Jan 28, 20251.21501.24501.21501.24501.2040291,572
Jan 24, 20251.23001.23001.21001.21001.1702245,519
Jan 23, 20251.21501.23001.21501.23001.189566,280
Jan 22, 20251.21501.23501.21001.22001.1798283,099
Jan 21, 20251.21001.22001.20501.21001.1702261,275
Jan 20, 20251.19001.20501.19001.20501.1653334,628
Jan 17, 20251.19501.19501.18501.18501.146055,706
Jan 16, 20251.19001.20501.18001.18001.1412405,433
Jan 15, 20251.18501.19001.18501.18501.146095,273
Jan 14, 20251.19001.19001.18001.18001.141298,131
Jan 13, 20251.18001.19501.17501.18501.1460158,990
Jan 10, 20251.19501.20501.18001.18501.1460205,508
Jan 9, 20251.18001.19501.17501.19001.1508292,935
Jan 8, 20251.18001.18501.18001.18001.1412245,179
Jan 7, 20251.19501.20001.18501.18501.1460451,457
Jan 6, 20251.19001.19501.18501.19501.1557313,921
Jan 3, 20251.19001.19001.18001.18501.1460219,738
Jan 2, 20251.19001.19001.18501.19001.150856,564
Dec 31, 20241.18501.18501.18501.18501.14603,953
Dec 30, 20241.18001.18501.17501.18501.146042,740
Dec 27, 20241.19001.19501.18501.18501.1460222,948
Dec 24, 20241.19501.19501.19001.19001.1508111,630
Dec 23, 20241.19501.19501.17501.19001.1508318,601
Dec 20, 20241.17001.19501.17001.19501.1557570,603
Dec 19, 20241.15501.17501.15001.17001.1315363,491
Dec 18, 20241.17001.17501.16001.17001.1315155,004
Dec 17, 20241.16501.16501.15501.16501.1266112,584
Dec 16, 20241.16001.17501.15001.15001.1121409,649
Dec 13, 20241.17001.17001.16001.16001.1218134,223
Dec 12, 20241.16501.17001.15501.17001.1315255,611
Dec 11, 20241.17001.17501.15501.15501.1170408,307
Dec 10, 20241.17501.18001.16001.16501.1266337,078
Dec 9, 20241.17501.18501.16501.18001.1412282,618
Dec 6, 20241.17501.18001.17001.17501.1363357,415
Dec 5, 20241.18001.18501.17501.17501.1363258,230
Dec 4, 20241.19001.19001.17501.17501.1363295,974
Dec 3, 20241.18501.19501.17001.19001.1508833,019
Dec 2, 20241.18501.19001.18001.19001.1508260,669
Nov 29, 20241.18501.18501.18001.18001.1412101,101
Nov 28, 20241.18501.19001.18001.18001.1412197,139
Nov 27, 20241.18001.19001.17501.19001.1508189,815
Nov 26, 20241.18001.18501.17501.18501.1460285,491
Nov 25, 20241.18501.19001.17501.17501.1363304,480
Nov 22, 20241.19001.20001.17501.18001.1412413,101
Nov 21, 20241.19501.19501.18001.18501.1460225,703
Nov 20, 20241.21001.21001.19501.19501.1557321,011
Nov 19, 20241.19001.20001.18501.20001.1605325,969
Nov 18, 20241.17001.19001.17001.19001.1508295,871
Nov 15, 20241.18001.19001.17751.18001.141299,946
Nov 14, 20241.18001.18501.17501.17501.1363389,801
Nov 13, 20241.17501.18001.17001.17501.136398,957
Nov 12, 20241.17501.18501.17001.17501.1363324,357
Nov 11, 20241.18001.18501.17001.18001.1412295,248
Nov 8, 20241.17501.18501.17501.18001.1412231,561
Nov 7, 20241.18001.18001.17001.17501.1363110,137
Nov 6, 20241.18001.18501.17001.18001.1412147,140
Nov 5, 20241.17501.18001.17001.17001.131572,748
Nov 4, 20241.16501.18001.16501.17501.1363527,038
Nov 1, 20241.17501.18001.16251.16501.1266241,874
Oct 31, 20241.19001.19001.17001.17501.1363365,760
Oct 30, 20241.18501.20001.18501.20001.1605244,246
Oct 29, 20241.18001.19001.18001.18501.1460431,356
Oct 28, 20241.19001.19001.18251.19001.1508233,209
Oct 25, 20241.19501.19501.18501.18501.1460136,772
Oct 24, 20241.19001.20001.18501.19001.1508330,497
Oct 23, 20241.20001.20501.19001.20001.1605135,191
Oct 22, 20241.19001.20001.19001.19501.1557152,218
Oct 21, 20241.20001.20501.19001.19501.1557228,830
Oct 18, 20241.20501.20501.20001.20001.160568,964
Oct 17, 20241.20501.21001.20001.20501.1653198,219
Oct 16, 20241.20501.21001.20001.20001.1605310,187
Oct 15, 20241.20501.21001.20001.20501.1653150,739
Oct 14, 20241.20501.20501.20001.20001.1605131,998
Oct 11, 20241.20501.21001.20001.20001.160594,060
Oct 10, 20241.20501.21001.20001.20001.1605204,863
Oct 9, 20241.20501.21501.20501.20501.1653180,324
Oct 8, 20241.21501.21501.20251.20501.1653321,271
Oct 7, 20241.21001.21501.20501.21501.175099,363
Oct 4, 20241.20501.21001.20001.21001.1702116,189
Oct 3, 20241.21001.21001.20001.20001.1605145,417
Oct 2, 20241.20001.21501.19501.21501.1750546,938
Oct 1, 20241.20501.21001.20001.20501.1653236,977
Sep 30, 20241.21001.21001.20001.20001.1605431,832
Sep 27, 20241.19501.21001.19001.21001.1702344,176
Sep 26, 20241.18001.19501.18001.19001.1508319,635
Sep 25, 20241.19001.19001.18001.18001.1412135,681
Sep 24, 20241.19001.19501.18501.18501.1460196,753
Sep 23, 20241.19001.19501.18501.19001.1508219,932
Sep 20, 20241.19001.20001.19001.19001.1508344,848
Sep 19, 20241.19001.19501.18501.19001.1508369,771
Sep 18, 20241.19501.20001.18501.19001.1508161,990
Sep 17, 20241.18501.19501.18501.19001.1508180,065
Sep 16, 20241.19501.19501.18001.19001.1508223,191
Sep 13, 2024 0.04 Dividend
Sep 13, 20241.20001.21001.19001.19001.1508240,254
Sep 12, 20241.23501.25501.23001.24501.1653364,408
Sep 11, 20241.23001.24501.22001.23001.1513299,652
Sep 10, 20241.22001.25501.21501.23001.1513445,465
Sep 9, 20241.21501.21501.21001.21501.1372148,899
Sep 6, 20241.21501.22001.20501.20501.1279222,990
Sep 5, 20241.22001.22001.20501.21001.1326315,458
Sep 4, 20241.21001.22001.20001.20501.1279374,297
Sep 3, 20241.22001.23001.21501.21501.1372249,500
Sep 2, 20241.23001.23501.22001.22501.1466164,744
Aug 30, 20241.22001.23001.21501.22501.1466248,638
Aug 29, 20241.22001.22501.21501.21501.1372161,825
Aug 28, 20241.21501.22001.21001.22001.1419105,838
Aug 27, 20241.22001.22001.20501.21001.1326335,370
Aug 26, 20241.22501.23001.21501.21501.1372284,521
Aug 23, 20241.21501.22001.20501.22001.1419110,391
Aug 22, 20241.23001.23001.21001.21001.1326270,922
Aug 21, 20241.22501.23001.21001.23001.1513415,325
Aug 20, 20241.21501.22501.20501.22001.1419323,584
Aug 19, 20241.21501.21501.20001.21501.1372363,565
Aug 16, 20241.20501.23001.20501.20501.1279367,246
Aug 15, 20241.21001.22001.20001.20001.1232194,919
Aug 14, 20241.19001.20501.19001.20001.1232125,875
Aug 13, 20241.19001.19001.18001.19001.1138114,868
Aug 12, 20241.18001.19001.18001.19001.1138233,461
Aug 9, 20241.20001.20001.17001.17501.0998322,414
Aug 8, 20241.20001.20001.17501.17501.0998191,491
Aug 7, 20241.18501.19501.18001.19001.1138376,191
Aug 6, 20241.17501.18501.17501.18501.1092201,559
Aug 5, 20241.22501.22501.18001.18001.1045544,236
Aug 2, 20241.23001.24001.21501.22001.1419180,048
Aug 1, 20241.23001.24001.23001.24001.1606249,560
Jul 31, 20241.22501.23001.22001.22001.1419249,681
Jul 30, 20241.22501.22501.21501.22001.1419166,077
Jul 29, 20241.22001.22501.21751.22001.1419292,452
Jul 26, 20241.23501.23501.21001.21001.1326250,446
Jul 25, 20241.22001.23001.22001.23001.1513167,912
Jul 24, 20241.23001.23501.22001.22001.1419145,923
Jul 23, 20241.22001.22001.21501.22001.1419200,299
Jul 22, 20241.24001.24501.20001.22001.1419376,566
Jul 19, 20241.24001.24501.23001.23001.151337,785
Jul 18, 20241.24001.24501.23001.24501.1653306,087
Jul 17, 20241.23501.25001.22501.25001.1700172,583
Jul 16, 20241.23501.23501.22001.23501.1560605,163
Jul 15, 20241.21501.23501.21501.22001.1419322,316
Jul 12, 20241.21001.21501.20501.21001.1326236,753
Jul 11, 20241.20001.21001.20001.20001.1232296,423
Jul 10, 20241.20001.20501.18501.19501.1185437,006
Jul 9, 20241.21001.21001.19501.19501.1185240,271
Jul 8, 20241.21001.21001.20501.20501.1279117,362
Jul 5, 20241.21001.21501.20501.21001.1326112,440
Jul 4, 20241.21501.21501.20501.20501.1279210,211
Jul 3, 20241.21501.23001.20001.21001.1326289,249
Jul 2, 20241.21501.21501.20501.20501.1279278,279
Jul 1, 20241.23001.23001.21001.21001.1326103,794
Jun 28, 20241.21501.23501.21001.23501.1560172,895
Jun 27, 20241.20001.22001.20001.21501.1372132,523
Jun 26, 20241.21001.21501.20001.21501.137291,719
Jun 25, 20241.20001.21501.19501.21001.1326317,881
Jun 24, 20241.19501.20001.19001.20001.1232268,386
Jun 21, 20241.19001.20001.19001.19001.1138191,238
Jun 20, 20241.18501.19501.18501.19001.1138167,071
Jun 19, 20241.19001.19001.18251.18501.1092206,010
Jun 18, 20241.19001.19501.18501.18501.1092289,070
Jun 17, 20241.18501.19501.18501.19001.1138176,689
Jun 14, 20241.19001.19001.18501.18501.1092117,026
Jun 13, 20241.19001.20001.18501.19001.1138261,827
Jun 12, 20241.19001.19001.18001.18001.1045212,019
Jun 11, 20241.19001.19001.18001.18001.1045459,095
Jun 7, 20241.19501.20001.19001.19001.1138134,236
Jun 6, 20241.19501.19501.19001.19501.1185270,988
Jun 5, 20241.19001.20001.19001.19501.1185153,779
Jun 4, 20241.18501.19001.18001.18501.1092242,692
Jun 3, 20241.17001.19001.17001.18001.1045292,944
May 31, 20241.18001.18001.16501.17001.0951280,703
May 30, 20241.17501.18001.16501.17501.0998227,716
May 29, 20241.19001.19501.17501.17501.0998380,347

Related Tickers

AMH.AX AMCIL Limited
1.0750
-0.46%
 
BWF.AX BlackWall Limited
0.3750
+4.17%
 
ALI.AX Argo Global Listed Infrastructure Limited
2.3300
-0.85%
 
MIR.AX Mirrabooka Investments Limited
3.1900
-1.24%
 
DJW.AX Djerriwarrh Investments Limited
3.0700
+0.99%
 
ARG.AX Argo Investments Limited
8.89
+0.34%
 
GQG.AX GQG Partners Inc.
2.1400
+1.42%
 
CSWC Capital Southwest Corporation
20.62
-0.87%
 
DFN.TO Dividend 15 Split Corp.
6.02
-0.17%
 
ARCC Ares Capital Corporation
21.99
+0.09%