Perpetual Limited PPT
ASX · Australien · Finanzen
AUD 16,87+0,04 (+0,24 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 16,96 | +0,77 % | AUD 16,95 | AUD 17,02 | AUD 16,85 | 136,27K |
| 2026-10-01 | AUD 16,83 | -2,21 % | AUD 17,21 | AUD 17,25 | AUD 16,64 | 452,09K |
| 2026-09-30 | AUD 17,21 | -0,06 % | AUD 17,25 | AUD 17,34 | AUD 17,09 | 479,51K |
| 2026-09-29 | AUD 17,22 | +1,29 % | AUD 17,01 | AUD 17,22 | AUD 16,87 | 459,33K |
| 2026-09-28 | AUD 17,00 | +1,13 % | AUD 16,76 | AUD 17,05 | AUD 16,68 | 473,26K |
| 2026-09-25 | AUD 16,81 | -1,18 % | AUD 16,97 | AUD 16,97 | AUD 16,73 | 285,85K |
| 2026-09-24 | AUD 17,01 | -0,12 % | AUD 16,74 | AUD 17,02 | AUD 16,74 | 262,18K |
| 2026-09-23 | AUD 17,03 | +2,41 % | AUD 16,61 | AUD 17,13 | AUD 16,55 | 1,00M |
| 2026-09-22 | AUD 16,63 | -0,06 % | AUD 16,59 | AUD 17,00 | AUD 16,55 | 888,62K |
| 2026-09-21 | AUD 16,64 | -15,10 % | AUD 18,19 | AUD 18,20 | AUD 16,39 | 2,62M |
| 2026-09-18 | AUD 19,60 | +4,64 % | AUD 18,66 | AUD 19,61 | AUD 18,62 | 2,00M |
| 2026-09-17 | AUD 18,73 | +0,48 % | AUD 18,47 | AUD 19,03 | AUD 18,47 | 708,67K |
| 2026-09-16 | AUD 18,64 | -0,32 % | AUD 18,09 | AUD 18,93 | AUD 18,00 | 475,79K |
| 2026-09-15 | AUD 18,70 | +3,54 % | AUD 18,05 | AUD 18,90 | AUD 17,96 | 493,92K |
| 2026-09-14 | AUD 18,06 | -1,31 % | AUD 18,65 | AUD 18,65 | AUD 17,91 | 361,68K |
| 2026-09-11 | AUD 18,30 | -0,87 % | AUD 18,33 | AUD 18,44 | AUD 18,23 | 219,76K |
| 2026-09-10 | AUD 18,46 | -3,30 % | AUD 18,42 | AUD 18,58 | AUD 18,29 | 301,15K |
| 2026-09-09 | AUD 19,09 | -1,24 % | AUD 19,29 | AUD 19,39 | AUD 19,04 | 313,64K |
| 2026-09-08 | AUD 19,33 | +0,05 % | AUD 19,23 | AUD 19,41 | AUD 19,22 | 303,26K |
| 2026-09-07 | AUD 19,32 | +1,20 % | AUD 19,20 | AUD 19,36 | AUD 19,05 | 164,91K |
| 2026-09-04 | AUD 19,09 | +1,27 % | AUD 19,00 | AUD 19,17 | AUD 19,00 | 135,32K |
| 2026-09-03 | AUD 18,85 | -0,53 % | AUD 19,05 | AUD 19,05 | AUD 18,70 | 312,62K |
| 2026-09-02 | AUD 18,95 | -1,25 % | AUD 19,00 | AUD 19,10 | AUD 18,89 | 267,98K |
| 2026-09-01 | AUD 19,19 | +0,63 % | AUD 19,06 | AUD 19,24 | AUD 18,91 | 251,48K |
| 2026-08-31 | AUD 19,07 | -1,90 % | AUD 19,40 | AUD 19,44 | AUD 19,07 | 322,84K |
| 2026-08-28 | AUD 19,44 | -3,91 % | AUD 20,03 | AUD 20,21 | AUD 19,15 | 297,48K |
| 2026-08-27 | AUD 20,23 | +3,32 % | AUD 19,60 | AUD 20,26 | AUD 18,91 | 450,74K |
| 2026-08-26 | AUD 19,58 | -0,51 % | AUD 19,50 | AUD 19,70 | AUD 19,39 | 168,73K |
| 2026-08-25 | AUD 19,68 | +2,18 % | AUD 19,08 | AUD 19,68 | AUD 19,08 | 145,86K |
| 2026-08-24 | AUD 19,26 | -1,28 % | AUD 19,38 | AUD 19,53 | AUD 19,13 | 233,18K |
| 2026-08-21 | AUD 19,51 | -0,96 % | AUD 19,29 | AUD 19,78 | AUD 19,22 | 174,47K |
| 2026-08-20 | AUD 19,70 | +0,20 % | AUD 19,80 | AUD 19,81 | AUD 19,51 | 235,01K |
| 2026-08-19 | AUD 19,66 | +2,50 % | AUD 19,39 | AUD 19,66 | AUD 19,18 | 221,03K |
| 2026-08-18 | AUD 19,18 | -1,34 % | AUD 19,21 | AUD 19,43 | AUD 19,02 | 215,15K |
| 2026-08-17 | AUD 19,44 | +0,67 % | AUD 19,33 | AUD 19,58 | AUD 19,17 | 333,33K |
| 2026-08-14 | AUD 19,31 | +0,84 % | AUD 19,19 | AUD 19,31 | AUD 19,12 | 163,72K |
| 2026-08-13 | AUD 19,15 | +0,63 % | AUD 19,22 | AUD 19,23 | AUD 18,88 | 176,99K |
| 2026-08-12 | AUD 19,03 | -0,89 % | AUD 19,05 | AUD 19,10 | AUD 18,91 | 115,95K |
| 2026-08-11 | AUD 19,20 | +2,02 % | AUD 18,82 | AUD 19,25 | AUD 18,73 | 286,48K |
| 2026-08-10 | AUD 18,82 | +0,53 % | AUD 18,58 | AUD 18,82 | AUD 18,58 | 168,37K |
| 2026-08-07 | AUD 18,72 | -0,16 % | AUD 18,83 | AUD 18,86 | AUD 18,55 | 170,20K |
| 2026-08-06 | AUD 18,75 | +0,27 % | AUD 18,65 | AUD 18,96 | AUD 18,45 | 189,19K |
| 2026-08-05 | AUD 18,70 | +0,65 % | AUD 18,58 | AUD 18,80 | AUD 18,50 | 167,50K |
| 2026-08-04 | AUD 18,58 | -0,48 % | AUD 18,78 | AUD 18,82 | AUD 18,50 | 337,93K |
| 2026-08-03 | AUD 18,67 | -1,53 % | AUD 18,89 | AUD 18,95 | AUD 18,62 | 251,16K |
| 2026-07-31 | AUD 18,96 | +1,61 % | AUD 18,58 | AUD 18,96 | AUD 18,49 | 337,87K |
| 2026-07-30 | AUD 18,66 | -5,61 % | AUD 19,40 | AUD 19,41 | AUD 18,08 | 673,91K |
| 2026-07-29 | AUD 19,77 | -2,03 % | AUD 20,16 | AUD 20,28 | AUD 19,52 | 393,98K |
| 2026-07-28 | AUD 20,18 | +3,49 % | AUD 19,56 | AUD 20,35 | AUD 19,47 | 514,62K |
| 2026-07-27 | AUD 19,50 | +3,07 % | AUD 19,14 | AUD 19,59 | AUD 19,06 | 185,33K |
| 2026-07-24 | AUD 18,92 | -1,05 % | AUD 19,09 | AUD 19,09 | AUD 18,63 | 214,29K |
| 2026-07-23 | AUD 19,12 | -2,15 % | AUD 19,55 | AUD 19,69 | AUD 19,12 | 211,71K |
| 2026-07-22 | AUD 19,54 | +1,24 % | AUD 19,13 | AUD 19,59 | AUD 19,13 | 345,37K |
| 2026-07-21 | AUD 19,30 | +0,47 % | AUD 19,21 | AUD 19,34 | AUD 19,16 | 163,09K |
| 2026-07-20 | AUD 19,21 | 0,00 % | AUD 19,21 | AUD 19,29 | AUD 19,01 | 271,51K |
| 2026-07-17 | AUD 19,21 | +0,16 % | AUD 19,29 | AUD 19,43 | AUD 19,18 | 140,89K |
| 2026-07-16 | AUD 19,18 | +1,43 % | AUD 19,17 | AUD 19,23 | AUD 18,98 | 251,70K |
| 2026-07-15 | AUD 18,91 | -0,05 % | AUD 19,14 | AUD 19,26 | AUD 18,82 | 176,10K |
| 2026-07-14 | AUD 18,92 | -0,58 % | AUD 19,00 | AUD 19,15 | AUD 18,76 | 125,00K |
| 2026-07-13 | AUD 19,03 | -1,30 % | AUD 19,32 | AUD 19,33 | AUD 19,00 | 132,44K |
| 2026-07-10 | AUD 19,28 | 0,00 % | AUD 19,22 | AUD 19,33 | AUD 18,96 | 173,43K |
| 2026-07-09 | AUD 19,28 | -0,05 % | AUD 19,38 | AUD 19,60 | AUD 19,28 | 251,91K |
| 2026-07-08 | AUD 19,29 | +0,36 % | AUD 19,20 | AUD 19,29 | AUD 18,86 | 216,21K |
| 2026-07-07 | AUD 19,22 | +0,95 % | AUD 18,99 | AUD 19,34 | AUD 18,75 | 295,00K |
| 2026-07-06 | AUD 19,04 | +0,32 % | AUD 19,05 | AUD 19,25 | AUD 18,82 | 366,46K |
| 2026-07-03 | AUD 18,98 | +1,33 % | AUD 18,90 | AUD 19,28 | AUD 18,87 | 507,72K |
| 2026-07-02 | AUD 18,73 | +3,48 % | AUD 18,55 | AUD 19,46 | AUD 17,60 | 1,72M |
| 2026-07-01 | AUD 18,10 | +16,77 % | AUD 16,09 | AUD 18,13 | AUD 16,09 | 637,15K |
| 2026-06-30 | AUD 15,50 | +1,91 % | AUD 15,17 | AUD 15,53 | AUD 15,15 | 510,00K |
| 2026-06-29 | AUD 15,21 | +0,13 % | AUD 15,23 | AUD 15,34 | AUD 15,10 | 361,56K |
| 2026-06-26 | AUD 15,19 | -0,39 % | AUD 15,26 | AUD 15,37 | AUD 15,10 | 358,02K |
| 2026-06-25 | AUD 15,25 | -1,99 % | AUD 15,57 | AUD 15,79 | AUD 15,25 | 274,27K |
| 2026-06-24 | AUD 15,56 | -0,95 % | AUD 15,70 | AUD 15,70 | AUD 15,29 | 498,13K |
| 2026-06-23 | AUD 15,71 | +0,45 % | AUD 15,74 | AUD 15,85 | AUD 15,65 | 301,13K |
| 2026-06-22 | AUD 15,64 | -0,70 % | AUD 15,75 | AUD 15,82 | AUD 15,56 | 285,34K |
| 2026-06-19 | AUD 15,75 | -1,01 % | AUD 15,90 | AUD 15,94 | AUD 15,67 | 452,66K |
| 2026-06-18 | AUD 15,91 | -1,36 % | AUD 16,13 | AUD 16,28 | AUD 15,85 | 273,51K |
| 2026-06-17 | AUD 16,13 | +0,37 % | AUD 16,09 | AUD 16,15 | AUD 15,88 | 241,81K |
| 2026-06-16 | AUD 16,07 | -0,86 % | AUD 16,01 | AUD 16,32 | AUD 16,00 | 196,11K |
| 2026-06-15 | AUD 16,21 | +0,68 % | AUD 16,15 | AUD 16,47 | AUD 15,99 | 465,41K |
| 2026-06-12 | AUD 16,10 | -0,86 % | AUD 16,40 | AUD 16,42 | AUD 16,10 | 199,87K |
| 2026-06-11 | AUD 16,24 | -0,67 % | AUD 16,25 | AUD 16,42 | AUD 16,12 | 320,66K |
| 2026-06-10 | AUD 16,35 | +0,43 % | AUD 16,18 | AUD 16,60 | AUD 16,18 | 347,85K |
| 2026-06-09 | AUD 16,28 | +3,50 % | AUD 15,74 | AUD 16,30 | AUD 15,65 | 417,49K |
| 2026-06-05 | AUD 15,73 | +1,42 % | AUD 15,51 | AUD 15,96 | AUD 15,51 | 238,43K |
| 2026-06-04 | AUD 15,51 | -0,19 % | AUD 15,38 | AUD 15,51 | AUD 15,10 | 356,10K |
| 2026-06-03 | AUD 15,54 | -0,83 % | AUD 15,69 | AUD 15,78 | AUD 15,53 | 190,19K |
| 2026-06-02 | AUD 15,67 | -2,31 % | AUD 15,77 | AUD 15,87 | AUD 15,50 | 165,82K |
| 2026-06-01 | AUD 16,04 | +0,88 % | AUD 15,83 | AUD 16,09 | AUD 15,79 | 136,16K |
| 2026-05-29 | AUD 15,90 | +1,34 % | AUD 15,80 | AUD 15,92 | AUD 15,59 | 287,33K |