Perpetual Limited PPT
ASX · Australia · Finance
AUD 16.83-0.38 (-2.21%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | AUD 15.69 | -1.94% | AUD 15.97 | AUD 16.04 | AUD 15.49 | 230.84K |