ASX - Delayed Quote AUD

Perpetual Equity Investment Company Limited (PIC.AX)

Compare
1.1850 -0.0050 (-0.42%)
At close: December 27 at 4:10:49 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 1.1900 1.1950 1.1850 1.1850 1.1850 222,948
Dec 27, 2024 1.1900 1.1950 1.1850 1.1850 1.1850 222,948
Dec 24, 2024 1.1950 1.1950 1.1900 1.1900 1.1900 111,630
Dec 23, 2024 1.1950 1.1950 1.1750 1.1900 1.1900 318,601
Dec 20, 2024 1.1700 1.1950 1.1700 1.1950 1.1950 570,603
Dec 19, 2024 1.1550 1.1750 1.1500 1.1700 1.1700 363,491
Dec 18, 2024 1.1700 1.1750 1.1600 1.1700 1.1700 155,004
Dec 17, 2024 1.1650 1.1650 1.1550 1.1650 1.1650 112,584
Dec 16, 2024 1.1600 1.1750 1.1500 1.1500 1.1500 409,649
Dec 13, 2024 1.1700 1.1700 1.1600 1.1600 1.1600 134,223
Dec 12, 2024 1.1650 1.1700 1.1550 1.1700 1.1700 255,611
Dec 11, 2024 1.1700 1.1750 1.1550 1.1550 1.1550 408,307
Dec 10, 2024 1.1750 1.1800 1.1600 1.1650 1.1650 337,078
Dec 9, 2024 1.1750 1.1850 1.1650 1.1800 1.1800 282,618
Dec 6, 2024 1.1750 1.1800 1.1700 1.1750 1.1750 357,415
Dec 5, 2024 1.1800 1.1850 1.1750 1.1750 1.1750 258,230
Dec 4, 2024 1.1900 1.1900 1.1750 1.1750 1.1750 295,974
Dec 3, 2024 1.1850 1.1950 1.1700 1.1900 1.1900 833,019
Dec 2, 2024 1.1850 1.1900 1.1800 1.1900 1.1900 260,669
Nov 29, 2024 1.1850 1.1850 1.1800 1.1800 1.1800 101,101
Nov 28, 2024 1.1850 1.1900 1.1800 1.1800 1.1800 197,139
Nov 27, 2024 1.1800 1.1900 1.1750 1.1900 1.1900 189,815
Nov 26, 2024 1.1800 1.1850 1.1750 1.1850 1.1850 285,491
Nov 25, 2024 1.1850 1.1900 1.1750 1.1750 1.1750 304,480
Nov 22, 2024 1.1900 1.2000 1.1750 1.1800 1.1800 413,101
Nov 21, 2024 1.1950 1.1950 1.1800 1.1850 1.1850 225,703
Nov 20, 2024 1.2100 1.2100 1.1950 1.1950 1.1950 321,011
Nov 19, 2024 1.1900 1.2000 1.1850 1.2000 1.2000 325,969
Nov 18, 2024 1.1700 1.1900 1.1700 1.1900 1.1900 295,871
Nov 15, 2024 1.1800 1.1900 1.1775 1.1800 1.1800 99,946
Nov 14, 2024 1.1800 1.1850 1.1750 1.1750 1.1750 389,801
Nov 13, 2024 1.1750 1.1800 1.1700 1.1750 1.1750 98,957
Nov 12, 2024 1.1750 1.1850 1.1700 1.1750 1.1750 324,357
Nov 11, 2024 1.1800 1.1850 1.1700 1.1800 1.1800 295,248
Nov 8, 2024 1.1750 1.1850 1.1750 1.1800 1.1800 231,561
Nov 7, 2024 1.1800 1.1800 1.1700 1.1750 1.1750 110,137
Nov 6, 2024 1.1800 1.1850 1.1700 1.1800 1.1800 147,140
Nov 5, 2024 1.1750 1.1800 1.1700 1.1700 1.1700 72,748
Nov 4, 2024 1.1650 1.1800 1.1650 1.1750 1.1750 527,038
Nov 1, 2024 1.1750 1.1800 1.1625 1.1650 1.1650 241,874
Oct 31, 2024 1.1900 1.1900 1.1700 1.1750 1.1750 365,760
Oct 30, 2024 1.1850 1.2000 1.1850 1.2000 1.2000 244,246
Oct 29, 2024 1.1800 1.1900 1.1800 1.1850 1.1850 431,356
Oct 28, 2024 1.1900 1.1900 1.1825 1.1900 1.1900 233,209
Oct 25, 2024 1.1950 1.1950 1.1850 1.1850 1.1850 136,772
Oct 24, 2024 1.1900 1.2000 1.1850 1.1900 1.1900 330,497
Oct 23, 2024 1.2000 1.2050 1.1900 1.2000 1.2000 135,191
Oct 22, 2024 1.1900 1.2000 1.1900 1.1950 1.1950 152,218
Oct 21, 2024 1.2000 1.2050 1.1900 1.1950 1.1950 228,830
Oct 18, 2024 1.2050 1.2050 1.2000 1.2000 1.2000 68,964
Oct 17, 2024 1.2050 1.2100 1.2000 1.2050 1.2050 198,219
Oct 16, 2024 1.2050 1.2100 1.2000 1.2000 1.2000 310,187
Oct 15, 2024 1.2050 1.2100 1.2000 1.2050 1.2050 150,739
Oct 14, 2024 1.2050 1.2050 1.2000 1.2000 1.2000 131,998
Oct 11, 2024 1.2050 1.2100 1.2000 1.2000 1.2000 94,060
Oct 10, 2024 1.2050 1.2100 1.2000 1.2000 1.2000 204,863
Oct 9, 2024 1.2050 1.2150 1.2050 1.2050 1.2050 180,324
Oct 8, 2024 1.2150 1.2150 1.2025 1.2050 1.2050 321,271
Oct 7, 2024 1.2100 1.2150 1.2050 1.2150 1.2150 99,363
Oct 4, 2024 1.2050 1.2100 1.2000 1.2100 1.2100 116,189
Oct 3, 2024 1.2100 1.2100 1.2000 1.2000 1.2000 145,417
Oct 2, 2024 1.2000 1.2150 1.1950 1.2150 1.2150 546,938
Oct 1, 2024 1.2050 1.2100 1.2000 1.2050 1.2050 236,977
Sep 30, 2024 1.2100 1.2100 1.2000 1.2000 1.2000 431,832
Sep 27, 2024 1.1950 1.2100 1.1900 1.2100 1.2100 344,176
Sep 26, 2024 1.1800 1.1950 1.1800 1.1900 1.1900 319,635
Sep 25, 2024 1.1900 1.1900 1.1800 1.1800 1.1800 135,681
Sep 24, 2024 1.1900 1.1950 1.1850 1.1850 1.1850 196,753
Sep 23, 2024 1.1900 1.1950 1.1850 1.1900 1.1900 219,932
Sep 20, 2024 1.1900 1.2000 1.1900 1.1900 1.1900 344,848
Sep 19, 2024 1.1900 1.1950 1.1850 1.1900 1.1900 369,771
Sep 18, 2024 1.1950 1.2000 1.1850 1.1900 1.1900 161,990
Sep 17, 2024 1.1850 1.1950 1.1850 1.1900 1.1900 180,065
Sep 16, 2024 1.1950 1.1950 1.1800 1.1900 1.1900 223,191
Sep 13, 2024 0.0400 Dividend
Sep 13, 2024 1.2000 1.2100 1.1900 1.1900 1.1900 240,254
Sep 12, 2024 1.2350 1.2550 1.2300 1.2450 1.2050 364,408
Sep 11, 2024 1.2300 1.2450 1.2200 1.2300 1.1905 299,652
Sep 10, 2024 1.2200 1.2550 1.2150 1.2300 1.1905 445,465
Sep 9, 2024 1.2150 1.2150 1.2100 1.2150 1.1760 148,899
Sep 6, 2024 1.2150 1.2200 1.2050 1.2050 1.1663 222,990
Sep 5, 2024 1.2200 1.2200 1.2050 1.2100 1.1711 315,458
Sep 4, 2024 1.2100 1.2200 1.2000 1.2050 1.1663 374,297
Sep 3, 2024 1.2200 1.2300 1.2150 1.2150 1.1760 249,500
Sep 2, 2024 1.2300 1.2350 1.2200 1.2250 1.1856 164,744
Aug 30, 2024 1.2200 1.2300 1.2150 1.2250 1.1856 248,638
Aug 29, 2024 1.2200 1.2250 1.2150 1.2150 1.1760 161,825
Aug 28, 2024 1.2150 1.2200 1.2100 1.2200 1.1808 105,838
Aug 27, 2024 1.2200 1.2200 1.2050 1.2100 1.1711 335,370
Aug 26, 2024 1.2250 1.2300 1.2150 1.2150 1.1760 284,521
Aug 23, 2024 1.2150 1.2200 1.2050 1.2200 1.1808 110,391
Aug 22, 2024 1.2300 1.2300 1.2100 1.2100 1.1711 270,922
Aug 21, 2024 1.2250 1.2300 1.2100 1.2300 1.1905 415,325
Aug 20, 2024 1.2150 1.2250 1.2050 1.2200 1.1808 323,584
Aug 19, 2024 1.2150 1.2150 1.2000 1.2150 1.1760 363,565
Aug 16, 2024 1.2050 1.2300 1.2050 1.2050 1.1663 367,246
Aug 15, 2024 1.2100 1.2200 1.2000 1.2000 1.1614 194,919
Aug 14, 2024 1.1900 1.2050 1.1900 1.2000 1.1614 125,875
Aug 13, 2024 1.1900 1.1900 1.1800 1.1900 1.1518 114,868
Aug 12, 2024 1.1800 1.1900 1.1800 1.1900 1.1518 233,461
Aug 9, 2024 1.2000 1.2000 1.1700 1.1750 1.1372 322,414
Aug 8, 2024 1.2000 1.2000 1.1750 1.1750 1.1372 191,491
Aug 7, 2024 1.1850 1.1950 1.1800 1.1900 1.1518 376,191
Aug 6, 2024 1.1750 1.1850 1.1750 1.1850 1.1469 201,559
Aug 5, 2024 1.2250 1.2250 1.1800 1.1800 1.1421 544,236
Aug 2, 2024 1.2300 1.2400 1.2150 1.2200 1.1808 180,048
Aug 1, 2024 1.2300 1.2400 1.2300 1.2400 1.2002 249,560
Jul 31, 2024 1.2250 1.2300 1.2200 1.2200 1.1808 249,681
Jul 30, 2024 1.2250 1.2250 1.2150 1.2200 1.1808 166,077
Jul 29, 2024 1.2200 1.2250 1.2175 1.2200 1.1808 292,452
Jul 26, 2024 1.2350 1.2350 1.2100 1.2100 1.1711 250,446
Jul 25, 2024 1.2200 1.2300 1.2200 1.2300 1.1905 167,912
Jul 24, 2024 1.2300 1.2350 1.2200 1.2200 1.1808 145,923
Jul 23, 2024 1.2200 1.2200 1.2150 1.2200 1.1808 200,299
Jul 22, 2024 1.2400 1.2450 1.2000 1.2200 1.1808 376,566
Jul 19, 2024 1.2400 1.2450 1.2300 1.2300 1.1905 37,785
Jul 18, 2024 1.2400 1.2450 1.2300 1.2450 1.2050 306,087
Jul 17, 2024 1.2350 1.2500 1.2250 1.2500 1.2098 172,583
Jul 16, 2024 1.2350 1.2350 1.2200 1.2350 1.1953 605,163
Jul 15, 2024 1.2150 1.2350 1.2150 1.2200 1.1808 322,316
Jul 12, 2024 1.2100 1.2150 1.2050 1.2100 1.1711 236,753
Jul 11, 2024 1.2000 1.2100 1.2000 1.2000 1.1614 296,423
Jul 10, 2024 1.2000 1.2050 1.1850 1.1950 1.1566 437,006
Jul 9, 2024 1.2100 1.2100 1.1950 1.1950 1.1566 240,271
Jul 8, 2024 1.2100 1.2100 1.2050 1.2050 1.1663 117,362
Jul 5, 2024 1.2100 1.2150 1.2050 1.2100 1.1711 112,440
Jul 4, 2024 1.2150 1.2150 1.2050 1.2050 1.1663 210,211
Jul 3, 2024 1.2150 1.2300 1.2000 1.2100 1.1711 289,249
Jul 2, 2024 1.2150 1.2150 1.2050 1.2050 1.1663 278,279
Jul 1, 2024 1.2300 1.2300 1.2100 1.2100 1.1711 103,794
Jun 28, 2024 1.2150 1.2350 1.2100 1.2350 1.1953 172,895
Jun 27, 2024 1.2000 1.2200 1.2000 1.2150 1.1760 132,523
Jun 26, 2024 1.2100 1.2150 1.2000 1.2150 1.1760 91,719
Jun 25, 2024 1.2000 1.2150 1.1950 1.2100 1.1711 317,881
Jun 24, 2024 1.1950 1.2000 1.1900 1.2000 1.1614 268,386
Jun 21, 2024 1.1900 1.2000 1.1900 1.1900 1.1518 191,238
Jun 20, 2024 1.1850 1.1950 1.1850 1.1900 1.1518 167,071
Jun 19, 2024 1.1900 1.1900 1.1825 1.1850 1.1469 206,010
Jun 18, 2024 1.1900 1.1950 1.1850 1.1850 1.1469 289,070
Jun 17, 2024 1.1850 1.1950 1.1850 1.1900 1.1518 176,689
Jun 14, 2024 1.1900 1.1900 1.1850 1.1850 1.1469 117,026
Jun 13, 2024 1.1900 1.2000 1.1850 1.1900 1.1518 261,827
Jun 12, 2024 1.1900 1.1900 1.1800 1.1800 1.1421 212,019
Jun 11, 2024 1.1900 1.1900 1.1800 1.1800 1.1421 459,095
Jun 7, 2024 1.1950 1.2000 1.1900 1.1900 1.1518 134,236
Jun 6, 2024 1.1950 1.1950 1.1900 1.1950 1.1566 270,988
Jun 5, 2024 1.1900 1.2000 1.1900 1.1950 1.1566 153,779
Jun 4, 2024 1.1850 1.1900 1.1800 1.1850 1.1469 242,692
Jun 3, 2024 1.1700 1.1900 1.1700 1.1800 1.1421 292,944
May 31, 2024 1.1800 1.1800 1.1650 1.1700 1.1324 280,703
May 30, 2024 1.1750 1.1800 1.1650 1.1750 1.1372 227,716
May 29, 2024 1.1900 1.1950 1.1750 1.1750 1.1372 380,347
May 28, 2024 1.2000 1.2100 1.1900 1.1900 1.1518 248,310
May 27, 2024 1.1900 1.2100 1.1850 1.2100 1.1711 265,836
May 24, 2024 1.1850 1.1850 1.1750 1.1750 1.1372 317,287
May 23, 2024 1.1950 1.1950 1.1850 1.1950 1.1566 523,176
May 22, 2024 1.2000 1.2050 1.1950 1.1950 1.1566 297,374
May 21, 2024 1.1900 1.2000 1.1900 1.1950 1.1566 235,464
May 20, 2024 1.2050 1.2100 1.1900 1.1900 1.1518 391,714
May 17, 2024 1.2100 1.2100 1.1950 1.2000 1.1614 158,480
May 16, 2024 1.1850 1.2200 1.1850 1.2200 1.1808 419,181
May 15, 2024 1.1800 1.1850 1.1775 1.1850 1.1469 438,098
May 14, 2024 1.1750 1.1800 1.1750 1.1750 1.1372 686,543
May 13, 2024 1.1750 1.1800 1.1725 1.1750 1.1372 657,225
May 10, 2024 1.1800 1.1900 1.1750 1.1750 1.1372 377,327
May 9, 2024 1.1850 1.1900 1.1750 1.1750 1.1372 422,133
May 8, 2024 1.1900 1.1950 1.1850 1.1850 1.1469 282,542
May 7, 2024 1.1850 1.1875 1.1800 1.1800 1.1421 182,627
May 6, 2024 1.1750 1.1800 1.1650 1.1800 1.1421 182,796
May 3, 2024 1.1675 1.1750 1.1650 1.1700 1.1324 338,887
May 2, 2024 1.1700 1.1750 1.1600 1.1650 1.1276 342,475
May 1, 2024 1.1650 1.1700 1.1600 1.1650 1.1276 349,927
Apr 30, 2024 1.1750 1.1750 1.1700 1.1700 1.1324 466,123
Apr 29, 2024 1.1700 1.1750 1.1650 1.1750 1.1372 258,697
Apr 26, 2024 1.1850 1.1850 1.1550 1.1650 1.1276 260,944
Apr 24, 2024 1.1800 1.1900 1.1750 1.1750 1.1372 326,539
Apr 23, 2024 1.1800 1.1850 1.1800 1.1800 1.1421 108,410
Apr 22, 2024 1.1850 1.1900 1.1800 1.1900 1.1518 269,256
Apr 19, 2024 1.1850 1.1900 1.1800 1.1800 1.1421 60,598
Apr 18, 2024 1.1900 1.1950 1.1850 1.1850 1.1469 355,547
Apr 17, 2024 1.1800 1.2000 1.1800 1.2000 1.1614 221,276
Apr 16, 2024 1.2100 1.2100 1.1800 1.1850 1.1469 380,373
Apr 15, 2024 1.2000 1.2050 1.1800 1.1900 1.1518 524,506
Apr 12, 2024 1.1900 1.2050 1.1900 1.2000 1.1614 216,350
Apr 11, 2024 1.1950 1.2000 1.1800 1.1900 1.1518 790,651
Apr 10, 2024 1.1900 1.1950 1.1850 1.1900 1.1518 296,160
Apr 9, 2024 1.1800 1.1900 1.1750 1.1850 1.1469 183,379
Apr 8, 2024 1.1800 1.1850 1.1750 1.1850 1.1469 151,060
Apr 5, 2024 1.1850 1.1850 1.1700 1.1850 1.1469 423,837
Apr 4, 2024 1.1950 1.2000 1.1850 1.1850 1.1469 436,767
Apr 3, 2024 1.2050 1.2050 1.1850 1.1850 1.1469 579,848
Apr 2, 2024 1.2100 1.2200 1.2050 1.2150 1.1760 193,362
Mar 28, 2024 1.1900 1.2100 1.1900 1.1950 1.1566 310,136
Mar 27, 2024 1.1900 1.1900 1.1800 1.1850 1.1469 409,312
Mar 26, 2024 1.1850 1.1950 1.1750 1.1850 1.1469 337,956
Mar 25, 2024 1.2000 1.2000 1.1850 1.1850 1.1469 283,033
Mar 22, 2024 1.2000 1.2150 1.1900 1.2000 1.1614 245,616
Mar 21, 2024 1.2000 1.2050 1.1900 1.2000 1.1614 169,754
Mar 20, 2024 1.2000 1.2200 1.1850 1.1850 1.1469 123,784
Mar 19, 2024 1.1800 1.2000 1.1750 1.2000 1.1614 223,042
Mar 18, 2024 1.1750 1.1800 1.1700 1.1750 1.1372 452,579
Mar 15, 2024 1.1750 1.1800 1.1700 1.1750 1.1372 188,840
Mar 14, 2024 1.1750 1.1900 1.1700 1.1750 1.1372 650,818
Mar 13, 2024 1.1775 1.1800 1.1700 1.1700 1.1324 186,542
Mar 12, 2024 1.1850 1.1900 1.1750 1.1750 1.1372 187,502
Mar 11, 2024 0.0400 Dividend
Mar 11, 2024 1.1850 1.2000 1.1800 1.1800 1.1421 209,822
Mar 8, 2024 1.2300 1.2450 1.2150 1.2450 1.1663 468,603
Mar 7, 2024 1.2300 1.2300 1.2100 1.2200 1.1429 773,119
Mar 6, 2024 1.2250 1.2450 1.2250 1.2300 1.1522 199,049
Mar 5, 2024 1.2400 1.2450 1.2300 1.2300 1.1522 241,525
Mar 4, 2024 1.2200 1.2350 1.2150 1.2350 1.1569 167,164
Mar 1, 2024 1.2000 1.2250 1.1900 1.2250 1.1475 450,280
Feb 29, 2024 1.1900 1.1950 1.1850 1.1950 1.1194 224,766
Feb 28, 2024 1.1900 1.1950 1.1850 1.1850 1.1101 306,446
Feb 27, 2024 1.1900 1.2000 1.1850 1.1850 1.1101 176,624
Feb 26, 2024 1.2000 1.2000 1.1850 1.1850 1.1101 450,758
Feb 23, 2024 1.2050 1.2050 1.1850 1.1950 1.1194 853,125
Feb 22, 2024 1.2000 1.2100 1.1950 1.2050 1.1288 269,046
Feb 21, 2024 1.2000 1.2050 1.1850 1.2050 1.1288 519,127
Feb 20, 2024 1.1800 1.2000 1.1800 1.2000 1.1241 533,017
Feb 19, 2024 1.1750 1.1800 1.1650 1.1700 1.0960 303,452
Feb 16, 2024 1.1550 1.1750 1.1550 1.1700 1.0960 274,390
Feb 15, 2024 1.1550 1.1650 1.1500 1.1500 1.0773 295,968
Feb 14, 2024 1.1700 1.1700 1.1400 1.1500 1.0773 630,680
Feb 13, 2024 1.1700 1.1800 1.1650 1.1800 1.1054 1,520,497
Feb 12, 2024 1.1650 1.1900 1.1650 1.1700 1.0960 412,472
Feb 9, 2024 1.1700 1.1750 1.1650 1.1700 1.0960 310,328
Feb 8, 2024 1.1700 1.1800 1.1650 1.1700 1.0960 390,802
Feb 7, 2024 1.1800 1.1900 1.1650 1.1800 1.1054 370,868
Feb 6, 2024 1.1650 1.1800 1.1650 1.1800 1.1054 337,747
Feb 5, 2024 1.1800 1.1800 1.1650 1.1650 1.0913 114,692
Feb 2, 2024 1.1650 1.1800 1.1650 1.1800 1.1054 285,784
Feb 1, 2024 1.1600 1.1700 1.1550 1.1700 1.0960 466,723
Jan 31, 2024 1.1500 1.1700 1.1500 1.1700 1.0960 295,970
Jan 30, 2024 1.1500 1.1600 1.1500 1.1500 1.0773 324,316
Jan 29, 2024 1.1450 1.1550 1.1400 1.1550 1.0820 291,869
Jan 25, 2024 1.1400 1.1450 1.1350 1.1450 1.0726 371,140
Jan 24, 2024 1.1550 1.1550 1.1350 1.1350 1.0632 496,316
Jan 23, 2024 1.1650 1.1750 1.1500 1.1600 1.0867 384,103
Jan 22, 2024 1.1600 1.1600 1.1400 1.1550 1.0820 322,931
Jan 19, 2024 1.1400 1.1500 1.1350 1.1450 1.0726 240,491
Jan 18, 2024 1.1300 1.1400 1.1300 1.1400 1.0679 278,110
Jan 17, 2024 1.1250 1.1350 1.1250 1.1300 1.0586 161,957
Jan 16, 2024 1.1250 1.1300 1.1200 1.1200 1.0492 421,034
Jan 15, 2024 1.1300 1.1300 1.1250 1.1250 1.0539 83,934
Jan 12, 2024 1.1300 1.1300 1.1200 1.1250 1.0539 104,026
Jan 11, 2024 1.1350 1.1350 1.1200 1.1200 1.0492 193,835
Jan 10, 2024 1.1250 1.1400 1.1250 1.1350 1.0632 140,797
Jan 9, 2024 1.1300 1.1350 1.1250 1.1300 1.0586 203,191
Jan 8, 2024 1.1250 1.1350 1.1200 1.1300 1.0586 205,247
Jan 5, 2024 1.1400 1.1400 1.1250 1.1250 1.0539 88,698
Jan 4, 2024 1.1300 1.1400 1.1300 1.1400 1.0679 130,683
Jan 3, 2024 1.1250 1.1350 1.1200 1.1350 1.0632 208,904
Jan 2, 2024 1.1300 1.1350 1.1200 1.1250 1.0539 495,620
Dec 29, 2023 1.1250 1.1250 1.1050 1.1250 1.0539 329,651
Dec 28, 2023 1.1300 1.1350 1.1250 1.1250 1.0539 180,799
Dec 27, 2023 1.1200 1.1350 1.1200 1.1350 1.0632 256,349

Related Tickers

MXT.AX Metrics Master Income Trust
2.1300
+0.95%
 
AFI.AX Australian Foundation Investment Company Limited
7.42
+0.54%
 
FSZ.TO Fiera Capital Corporation
8.99
+0.67%
 
FTN.TO Financial 15 Split Corp.
9.49
-0.73%