Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,336.86 -6.49 (-0.19%) Nikkei
39,508.05 +166.51 (+0.42%) Hang Seng
17,776.76 +60.29 (+0.34%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,504.19 +605.39 (+0.99%) CMC Crypto 200
1,283.80 +17.66 (+1.39%)
Perpetual Credit Income Trust (PCI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:46PM AEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.1400 | 1.1500 | 1.1350 | 1.1500 | 1.1500 | 449,266 |
| 27 Jun 2024 | 1.1350 | 1.1500 | 1.1300 | 1.1450 | 1.1450 | 232,967 |
| 27 Jun 2024 | 0.014079 Dividend | |||||
| 26 Jun 2024 | 1.1400 | 1.1550 | 1.1400 | 1.1550 | 1.1409 | 457,214 |
| 25 Jun 2024 | 1.1250 | 1.1420 | 1.1200 | 1.1300 | 1.1162 | 831,548 |
| 24 Jun 2024 | 1.1500 | 1.1550 | 1.1220 | 1.1250 | 1.1113 | 941,084 |
| 21 Jun 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1550 | 1.1409 | 549,681 |
| 20 Jun 2024 | 1.1100 | 1.1250 | 1.1100 | 1.1200 | 1.1063 | 362,650 |
| 19 Jun 2024 | 1.1050 | 1.1100 | 1.1020 | 1.1050 | 1.0915 | 454,619 |
| 18 Jun 2024 | 1.1050 | 1.1200 | 1.1000 | 1.1000 | 1.0866 | 569,157 |
| 17 Jun 2024 | 1.1100 | 1.1250 | 1.1000 | 1.1000 | 1.0866 | 378,766 |
| 14 Jun 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1100 | 1.0965 | 359,690 |
| 13 Jun 2024 | 1.1100 | 1.1200 | 1.0950 | 1.0950 | 1.0817 | 559,501 |
| 12 Jun 2024 | 1.0950 | 1.1300 | 1.0950 | 1.1000 | 1.0866 | 511,963 |
| 11 Jun 2024 | 1.0850 | 1.1000 | 1.0850 | 1.1000 | 1.0866 | 373,989 |
| 07 Jun 2024 | 1.0850 | 1.0950 | 1.0800 | 1.0950 | 1.0817 | 542,435 |
| 06 Jun 2024 | 1.0850 | 1.0850 | 1.0750 | 1.0850 | 1.0718 | 795,065 |
| 05 Jun 2024 | 1.0900 | 1.0920 | 1.0750 | 1.0850 | 1.0718 | 1,003,604 |
| 04 Jun 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0817 | 364,536 |
| 03 Jun 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0750 | 1.0619 | 1,049,992 |
| 31 May 2024 | 1.0900 | 1.0900 | 1.0770 | 1.0800 | 1.0668 | 651,354 |
| 30 May 2024 | 1.0900 | 1.1050 | 1.0850 | 1.0900 | 1.0767 | 524,041 |
| 30 May 2024 | 0.007307 Dividend | |||||
| 29 May 2024 | 1.1050 | 1.1050 | 1.0850 | 1.0900 | 1.0695 | 569,479 |
| 28 May 2024 | 1.1100 | 1.1150 | 1.0950 | 1.0950 | 1.0744 | 1,182,624 |
| 27 May 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0793 | 836,652 |
| 24 May 2024 | 1.1150 | 1.1200 | 1.1000 | 1.1050 | 1.0842 | 407,761 |
| 23 May 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0842 | 854,253 |
| 22 May 2024 | 1.1300 | 1.1350 | 1.1100 | 1.1150 | 1.0940 | 733,242 |
| 21 May 2024 | 1.1250 | 1.1450 | 1.1250 | 1.1300 | 1.1087 | 341,963 |
| 20 May 2024 | 1.1250 | 1.1350 | 1.1200 | 1.1300 | 1.1087 | 410,324 |
| 17 May 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.0989 | 463,094 |
| 16 May 2024 | 1.1450 | 1.1500 | 1.1250 | 1.1250 | 1.1038 | 508,133 |
| 15 May 2024 | 1.1450 | 1.1650 | 1.1350 | 1.1350 | 1.1136 | 359,204 |
| 14 May 2024 | 1.1400 | 1.1550 | 1.1350 | 1.1400 | 1.1186 | 579,782 |
| 13 May 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1087 | 321,629 |
| 10 May 2024 | 1.1350 | 1.1450 | 1.1300 | 1.1450 | 1.1235 | 380,864 |
| 09 May 2024 | 1.1500 | 1.1550 | 1.1300 | 1.1300 | 1.1087 | 332,768 |
| 08 May 2024 | 1.1550 | 1.1550 | 1.1400 | 1.1500 | 1.1284 | 136,579 |
| 07 May 2024 | 1.1550 | 1.1600 | 1.1370 | 1.1550 | 1.1333 | 813,490 |
| 06 May 2024 | 1.1400 | 1.1550 | 1.1300 | 1.1300 | 1.1087 | 861,783 |
| 03 May 2024 | 1.1300 | 1.1400 | 1.1250 | 1.1400 | 1.1186 | 464,555 |
| 02 May 2024 | 1.1300 | 1.1350 | 1.1100 | 1.1100 | 1.0891 | 1,029,273 |
| 01 May 2024 | 1.1200 | 1.1350 | 1.1200 | 1.1300 | 1.1087 | 367,061 |
| 30 Apr 2024 | 1.1350 | 1.1400 | 1.1150 | 1.1300 | 1.1087 | 805,326 |
| 29 Apr 2024 | 1.1150 | 1.1400 | 1.1150 | 1.1400 | 1.1186 | 296,801 |
| 29 Apr 2024 | 0.006653 Dividend | |||||
| 26 Apr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0924 | 255,433 |
| 24 Apr 2024 | 1.1050 | 1.1050 | 1.0950 | 1.1000 | 1.0729 | 315,571 |
| 23 Apr 2024 | 1.1000 | 1.1100 | 1.0950 | 1.0950 | 1.0680 | 587,507 |
| 22 Apr 2024 | 1.0900 | 1.1050 | 1.0850 | 1.1000 | 1.0729 | 534,708 |
| 19 Apr 2024 | 1.1150 | 1.1150 | 1.0550 | 1.0700 | 1.0436 | 1,364,491 |
| 18 Apr 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.0826 | 2,070,336 |
| 17 Apr 2024 | 1.1100 | 1.1300 | 1.1050 | 1.1100 | 1.0826 | 1,040,392 |
| 16 Apr 2024 | 1.1000 | 1.1150 | 1.0850 | 1.1000 | 1.0729 | 489,316 |
| 15 Apr 2024 | 1.0900 | 1.1000 | 1.0850 | 1.1000 | 1.0729 | 368,892 |
| 12 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0631 | 965,233 |
| 11 Apr 2024 | 1.1000 | 1.1050 | 1.0950 | 1.0950 | 1.0680 | 541,182 |
| 10 Apr 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1050 | 1.0778 | 1,034,523 |
| 09 Apr 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1050 | 1.0778 | 1,333,482 |
| 08 Apr 2024 | 1.1150 | 1.1150 | 1.1050 | 1.1100 | 1.0826 | 646,465 |
| 05 Apr 2024 | 1.1050 | 1.1150 | 1.1000 | 1.1150 | 1.0875 | 294,282 |
| 04 Apr 2024 | 1.1050 | 1.1100 | 1.1050 | 1.1050 | 1.0778 | 438,425 |
| 03 Apr 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0778 | 389,080 |
| 02 Apr 2024 | 1.1300 | 1.1300 | 1.1150 | 1.1150 | 1.0875 | 382,242 |
| 28 Mar 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1022 | 517,818 |
| 27 Mar 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1200 | 1.0924 | 465,208 |
| 27 Mar 2024 | 0.006857 Dividend | |||||
| 26 Mar 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0711 | 405,560 |
| 25 Mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0856 | 283,054 |
| 22 Mar 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0711 | 312,395 |
| 21 Mar 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1100 | 1.0759 | 433,944 |
| 20 Mar 2024 | 1.1150 | 1.1200 | 1.1000 | 1.1000 | 1.0662 | 862,477 |
| 19 Mar 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1100 | 1.0759 | 257,222 |
| 18 Mar 2024 | 1.0950 | 1.1300 | 1.0950 | 1.1300 | 1.0953 | 515,893 |
| 15 Mar 2024 | 1.1100 | 1.1100 | 1.0950 | 1.0950 | 1.0614 | 352,140 |
| 14 Mar 2024 | 1.0950 | 1.1200 | 1.0950 | 1.1000 | 1.0662 | 368,850 |
| 13 Mar 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0900 | 1.0565 | 526,788 |
| 12 Mar 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0565 | 503,536 |
| 11 Mar 2024 | 1.1000 | 1.1050 | 1.0950 | 1.0950 | 1.0614 | 394,821 |
| 08 Mar 2024 | 1.1000 | 1.1050 | 1.0900 | 1.1000 | 1.0662 | 467,983 |
| 07 Mar 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0950 | 1.0614 | 373,865 |
| 06 Mar 2024 | 1.1000 | 1.1000 | 1.0850 | 1.0850 | 1.0517 | 490,217 |
| 05 Mar 2024 | 1.0950 | 1.1000 | 1.0850 | 1.1000 | 1.0662 | 351,129 |
| 04 Mar 2024 | 1.0850 | 1.0950 | 1.0800 | 1.0950 | 1.0614 | 848,898 |
| 01 Mar 2024 | 1.0850 | 1.0900 | 1.0820 | 1.0850 | 1.0517 | 197,096 |
| 29 Feb 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0800 | 1.0469 | 476,662 |
| 28 Feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0850 | 1.0517 | 595,724 |
| 28 Feb 2024 | 0.006395 Dividend | |||||
| 27 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0407 | 165,654 |
| 26 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0503 | 199,291 |
| 23 Feb 2024 | 1.0850 | 1.0850 | 1.0750 | 1.0800 | 1.0407 | 344,996 |
| 22 Feb 2024 | 1.0800 | 1.0950 | 1.0750 | 1.0900 | 1.0503 | 352,727 |
| 21 Feb 2024 | 1.0850 | 1.0900 | 1.0750 | 1.0750 | 1.0358 | 194,022 |
| 20 Feb 2024 | 1.0750 | 1.0850 | 1.0700 | 1.0850 | 1.0455 | 357,363 |
| 19 Feb 2024 | 1.0650 | 1.0800 | 1.0600 | 1.0750 | 1.0358 | 371,101 |
| 16 Feb 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0700 | 1.0310 | 677,435 |
| 15 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0650 | 1.0262 | 426,396 |
| 14 Feb 2024 | 1.0650 | 1.0650 | 1.0550 | 1.0650 | 1.0262 | 383,626 |
| 13 Feb 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0650 | 1.0262 | 377,850 |
| *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.