Canada markets open in 33 minutes

Perpetual Credit Income Trust (PCI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.13000.0000 (0.00%)
At close: 03:42PM AEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.12501.14501.12501.13001.1300341,963
May 20, 20241.12501.13501.12001.13001.1300410,324
May 17, 20241.12501.13001.12001.12001.1200463,094
May 16, 20241.14501.15001.12501.12501.1250508,133
May 15, 20241.14501.16501.13501.13501.1350359,204
May 14, 20241.14001.15501.13501.14001.1400579,782
May 13, 20241.14001.15001.13001.13001.1300321,629
May 10, 20241.13501.14501.13001.14501.1450380,864
May 09, 20241.15001.15501.13001.13001.1300332,768
May 08, 20241.15501.15501.14001.15001.1500136,579
May 07, 20241.15501.16001.13701.15501.1550813,490
May 06, 20241.14001.15501.13001.13001.1300861,783
May 03, 20241.13001.14001.12501.14001.1400464,555
May 02, 20241.13001.13501.11001.11001.11001,029,273
May 01, 20241.12001.13501.12001.13001.1300367,061
Apr 30, 20241.13501.14001.11501.13001.1300805,326
Apr 29, 20241.11501.14001.11501.14001.1400296,801
Apr 29, 20240.006653 Dividend
Apr 26, 20241.11001.12001.10001.12001.1133255,433
Apr 24, 20241.10501.10501.09501.10001.0935315,571
Apr 23, 20241.10001.11001.09501.09501.0885587,507
Apr 22, 20241.09001.10501.08501.10001.0935534,708
Apr 19, 20241.11501.11501.05501.07001.06361,364,491
Apr 18, 20241.11001.12001.11001.11001.10342,070,336
Apr 17, 20241.11001.13001.10501.11001.10341,040,392
Apr 16, 20241.10001.11501.08501.10001.0935489,316
Apr 15, 20241.09001.10001.08501.10001.0935368,892
Apr 12, 20241.10001.11001.09001.09001.0835965,233
Apr 11, 20241.10001.10501.09501.09501.0885541,182
Apr 10, 20241.11001.11501.10001.10501.09841,034,523
Apr 09, 20241.11001.12001.10501.10501.09841,333,482
Apr 08, 20241.11501.11501.10501.11001.1034646,465
Apr 05, 20241.10501.11501.10001.11501.1084294,282
Apr 04, 20241.10501.11001.10501.10501.0984438,425
Apr 03, 20241.11501.12001.10501.10501.0984389,080
Apr 02, 20241.13001.13001.11501.11501.1084382,242
Mar 28, 20241.12001.13001.11001.13001.1233517,818
Mar 27, 20241.11501.12001.10501.12001.1133465,208
Mar 27, 20240.006857 Dividend
Mar 26, 20241.11501.12001.10501.10501.0916405,560
Mar 25, 20241.11001.12001.11001.12001.1064283,054
Mar 22, 20241.11501.12001.10501.10501.0916312,395
Mar 21, 20241.11001.12001.10501.11001.0966433,944
Mar 20, 20241.11501.12001.10001.10001.0867862,477
Mar 19, 20241.11501.12001.11001.11001.0966257,222
Mar 18, 20241.09501.13001.09501.13001.1163515,893
Mar 15, 20241.11001.11001.09501.09501.0817352,140
Mar 14, 20241.09501.12001.09501.10001.0867368,850
Mar 13, 20241.09501.10001.08501.09001.0768526,788
Mar 12, 20241.10001.10001.09001.09001.0768503,536
Mar 11, 20241.10001.10501.09501.09501.0817394,821
Mar 08, 20241.10001.10501.09001.10001.0867467,983
Mar 07, 20241.09001.10001.09001.09501.0817373,865
Mar 06, 20241.10001.10001.08501.08501.0719490,217
Mar 05, 20241.09501.10001.08501.10001.0867351,129
Mar 04, 20241.08501.09501.08001.09501.0817848,898
Mar 01, 20241.08501.09001.08201.08501.0719197,096
Feb 29, 20241.08001.09501.08001.08001.0669476,662
Feb 28, 20241.09001.10001.08001.08501.0719595,724
Feb 28, 20240.006395 Dividend
Feb 27, 20241.09001.09001.08001.08001.0606165,654
Feb 26, 20241.08001.09001.08001.09001.0704199,291
Feb 23, 20241.08501.08501.07501.08001.0606344,996
Feb 22, 20241.08001.09501.07501.09001.0704352,727
Feb 21, 20241.08501.09001.07501.07501.0557194,022
Feb 20, 20241.07501.08501.07001.08501.0655357,363
Feb 19, 20241.06501.08001.06001.07501.0557371,101
Feb 16, 20241.07001.07501.06501.07001.0508677,435
Feb 15, 20241.07001.07001.06001.06501.0459426,396
Feb 14, 20241.06501.06501.05501.06501.0459383,626
Feb 13, 20241.07001.07501.06501.06501.0459377,850
Feb 12, 20241.07001.08001.07001.07001.0508512,929
Feb 09, 20241.08501.08501.07001.07001.0508573,311
Feb 08, 20241.07501.09501.07001.09001.0704479,949
Feb 07, 20241.07501.08501.07501.07501.0557390,334
Feb 06, 20241.06501.07501.06501.07001.0508243,366
Feb 05, 20241.08001.08001.06001.06001.0410549,769
Feb 02, 20241.08501.09001.08001.08001.0606154,306
Feb 01, 20241.08001.09501.08001.08001.0606165,842
Jan 31, 20241.07001.08001.07001.08001.0606575,173
Jan 30, 20241.07001.08001.06501.07001.0508243,568
Jan 30, 20240.006824 Dividend
Jan 29, 20241.08001.08001.07001.07001.0441328,998
Jan 25, 20241.08001.08001.07001.08001.0538208,051
Jan 24, 20241.09501.09501.07001.07001.0441924,702
Jan 23, 20241.10001.10501.09001.09001.0636529,146
Jan 22, 20241.09501.10001.09501.09501.0685161,570
Jan 19, 20241.09501.10001.09501.09501.0685176,167
Jan 18, 2024------
Jan 17, 20241.10001.10001.09501.09501.0685148,284
Jan 16, 20241.09501.10001.09001.09001.0636231,971
Jan 15, 20241.09501.10001.09001.09501.0685214,922
Jan 12, 20241.10001.10001.09001.09001.0636345,438
Jan 11, 20241.09501.10001.09501.09501.0685199,563
Jan 10, 20241.09501.09501.09001.09001.063666,222
Jan 09, 20241.09501.10001.09001.09001.0636131,576
Jan 08, 20241.11001.11001.09001.09501.0685288,187
Jan 05, 20241.09001.09501.09001.09001.0636144,167
Jan 04, 20241.09501.10001.08501.08501.0587285,349
Jan 03, 20241.08001.09501.08001.09501.0685240,495
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...