Australia markets closed

Perpetual Limited (PPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
19.51-0.09 (-0.46%)
At close: 04:10PM AEDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Oct 202419.8419.8419.4819.5119.51195,808
14 Oct 202419.8419.8419.4819.5119.51195,808
11 Oct 202419.4619.7219.3519.6019.60223,277
10 Oct 202419.5419.7819.4619.5119.51192,865
09 Oct 202419.6919.6919.3919.5319.53259,686
08 Oct 202419.6819.8719.5119.7119.71271,817
07 Oct 202419.9720.0119.6519.9019.90228,804
04 Oct 202419.5420.0919.5019.9019.90567,991
03 Oct 202419.2019.5819.1119.4719.47551,694
02 Oct 202418.7019.4318.6419.2019.20649,402
01 Oct 202418.6718.9118.6018.7018.70392,538
30 Sept 202418.4018.6818.3718.6218.62486,272
27 Sept 202418.2318.4218.2218.3018.30220,611
26 Sept 202418.2918.5118.2218.2418.24317,365
25 Sept 202418.3218.3218.0718.1718.17345,549
24 Sept 202418.2818.3317.8418.1518.15539,965
23 Sept 202418.1818.3718.1318.3018.30249,280
20 Sept 202418.5318.6018.2618.3118.31615,971
19 Sept 202418.7418.7518.5118.5118.51371,233
18 Sept 202418.5718.5818.3918.5318.53200,376
17 Sept 202418.6118.8018.4318.5718.57242,557
16 Sept 202418.8318.9018.5218.5518.55287,915
13 Sept 202419.0719.1218.6818.7418.74389,908
12 Sept 202418.9619.0418.6918.9618.96279,241
12 Sept 20240.53 Dividend
11 Sept 202419.3119.3119.0419.1718.64313,197
10 Sept 202419.2819.4219.1919.2418.71269,467
09 Sept 202419.0119.1718.9019.1518.62314,371
06 Sept 202419.2719.3719.1119.2018.67321,009
05 Sept 202419.2919.4019.1719.2118.68382,180
04 Sept 202419.3319.4019.1519.3518.82540,190
03 Sept 202419.4019.7119.3019.6019.06500,199
02 Sept 202419.5419.6219.2819.5919.05470,865
30 Aug 202419.8519.9619.4919.6519.11809,433
29 Aug 202420.3320.4519.7019.8619.31612,611
28 Aug 202420.5020.6620.3520.6420.07273,834
27 Aug 202420.5520.6120.3320.6020.03170,559
26 Aug 202420.6920.7020.0420.5519.98392,664
23 Aug 202420.8021.0920.6620.8920.31356,623
22 Aug 202421.3021.3220.8520.9120.33176,862
21 Aug 202421.0421.2520.9521.2320.64151,769
20 Aug 202421.3221.4021.1521.2120.62106,890
19 Aug 202421.4221.4621.1921.2320.6472,774
16 Aug 202421.2721.5221.2121.3120.72286,739
15 Aug 202421.0321.1520.9021.0020.42277,084
14 Aug 202421.0321.1520.7720.9720.39209,769
13 Aug 202420.9620.9920.7520.8520.27141,950
12 Aug 202421.0021.0420.8820.9520.37109,110
09 Aug 202420.9721.0720.7920.9020.32175,542
08 Aug 202420.9620.9720.6720.8920.31187,556
07 Aug 202420.7521.1620.7020.9720.39252,786
06 Aug 202420.6421.0820.6020.8520.27356,288
05 Aug 202421.2521.3220.5320.6520.08399,197
02 Aug 202421.6021.7121.4721.5120.92272,072
01 Aug 202422.2122.2121.8121.8821.28213,781
31 July 202421.8322.2121.7622.1721.56324,796
30 July 202421.7321.9221.6021.8321.23228,114
29 July 202422.1222.3021.8121.8921.28237,470
26 July 202422.3322.4022.0722.1321.52256,885
25 July 202422.3022.3021.9522.2521.63341,208
24 July 202422.0022.6321.9022.6021.98297,384
23 July 202422.5722.9022.5722.7522.12140,908
22 July 202422.1522.5422.1322.5421.92185,747
19 July 202422.6022.6822.3422.3921.77201,733
18 July 202422.7022.9622.5322.8322.20394,100
17 July 202422.4322.7222.4022.6121.98362,153
16 July 202422.4622.5622.1322.3421.72212,835
15 July 202422.2222.5022.2222.3521.73281,767
12 July 202421.9722.1821.9422.1521.54190,008
11 July 202421.9922.0321.8121.8521.25189,198
10 July 202421.6521.7821.4821.6521.05122,517
09 July 202421.4921.7021.4121.6521.05165,511
08 July 202421.4221.6021.3221.4520.86234,708
05 July 202421.6921.7021.4421.5620.96190,140
04 July 202421.9022.0521.6821.7121.11307,221
03 July 202421.8821.9421.6521.6521.05143,291
02 July 202421.4721.9321.4121.7621.16379,540
01 July 202421.2821.5421.1321.3920.80192,468
28 June 202421.5421.6821.3121.3120.72312,797
27 June 202420.9721.5520.9121.5520.95384,670
26 June 202421.2421.3120.9021.2020.61392,204
25 June 202421.1121.3321.1021.2720.68470,888
24 June 202421.3021.3520.9421.0620.48344,141
21 June 202421.4321.4321.0521.2520.661,034,310
20 June 202421.0021.3020.9621.3020.71410,257
19 June 202421.2621.3921.0521.2620.67246,691
18 June 202421.6321.6721.1221.3020.71362,947
17 June 202421.6621.6821.2821.4320.84249,140
14 June 202421.4621.5621.2321.5520.95217,718
13 June 202421.7021.8421.4221.6021.00254,069
12 June 202421.6621.7721.4521.4520.86204,549
11 June 202421.9021.9521.7621.7721.17218,032
07 June 202421.9422.0521.8322.0321.42193,535
06 June 202421.8322.0421.7121.9521.34260,429
05 June 202421.5921.6421.3821.6421.04271,393
04 June 202421.8822.0021.5221.5920.99317,994
03 June 202421.6422.0221.6421.9521.34325,850
31 May 202421.6921.7221.4021.6521.05441,992
30 May 202421.6021.8021.5021.5720.97293,615
29 May 202421.7321.8321.5621.8021.20273,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...