Perpetual Credit Income Trust (ASX:PCI)
Australia · Delayed Price · Currency is AUD 1.210
+0.020 (1.68%)
Oct 22, 2025, 1:25 PM AEST
ASX:PCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 500,840 |
| Oct 20, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 454,145 |
| Oct 17, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 696,436 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 846,363 |
| Oct 15, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.69% | 332,778 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 589,936 |
| Oct 13, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 721,896 |
| Oct 10, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 658,765 |
| Oct 9, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 314,031 |
| Oct 8, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 461,491 |
| Oct 7, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 244,888 |
| Oct 6, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 528,757 |
| Oct 5, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 20,785 |
| Oct 3, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 333,338 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 457,155 |
| Oct 1, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 668,672 |
| Sep 30, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 457,693 |
| Sep 29, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 472,333 |
| Sep 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.83% | 57 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.20 | -1.63% | 401,703 |
| Sep 25, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.22 | 2.50% | 333,736 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.19 | -2.44% | 597,828 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.22 | - | 880,924 |
| Sep 22, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.22 | 2.50% | 1,169,146 |
| Sep 19, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.19 | -2.44% | 1,010,108 |
| Sep 18, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.22 | 0.82% | 1,516,626 |
| Sep 17, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.21 | 0.83% | 375,735 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.20 | 0.83% | 639,710 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.19 | - | 533,145 |
| Sep 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 0.84% | 26 |
| Sep 12, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.18 | - | 360,543 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.18 | - | 307,000 |
| Sep 10, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.18 | 0.85% | 244,670 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | - | 275,854 |
| Sep 8, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.17 | 0.85% | 519,212 |
| Sep 5, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.16 | -0.85% | 714,587 |
| Sep 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | 260,398 |
| Sep 3, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | - | 472,657 |
| Sep 2, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 1.72% | 514,597 |
| Sep 1, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.15 | -1.69% | 825,036 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | - | 530,241 |
| Aug 28, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.17 | -0.84% | 867,608 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | - | 491,955 |
| Aug 26, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | 0.85% | 354,703 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | - | 344,399 |
| Aug 22, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.16 | - | 382,973 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | 424,166 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | - | 605,677 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | 482,658 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | - | 409,105 |