Australia markets closed

Perpetual Limited (PPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.00+0.30 (+1.21%)
At close: 04:10PM AEDT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202224.7125.0024.3725.0025.00587,290
29 Nov 202225.2025.2724.7024.7024.70373,878
28 Nov 202225.1325.3724.8824.9924.99489,339
25 Nov 202225.8925.9125.1325.1525.15319,385
24 Nov 202225.9025.9625.3825.4325.431,087,879
23 Nov 202226.3826.5225.9226.0026.00314,785
22 Nov 202226.8526.8526.0626.2426.24468,522
21 Nov 202227.1927.2326.2126.5526.55372,611
18 Nov 202227.6527.7026.7126.9226.92473,177
17 Nov 202229.0029.0025.4127.5927.591,567,244
16 Nov 202232.5032.7831.5831.5831.58272,590
15 Nov 202232.7533.2532.6633.0133.01256,866
14 Nov 202234.4034.4032.5032.7732.77484,990
11 Nov 202233.0034.8031.9434.8034.80814,667
10 Nov 202229.7533.4029.4833.4033.401,118,170
09 Nov 202229.2029.2928.8029.0929.09245,130
08 Nov 202229.2529.2528.7929.1129.11363,208
07 Nov 202229.2829.5028.7529.1029.10403,057
04 Nov 202229.0029.8828.8529.1229.12940,472
03 Nov 202229.5029.6227.9528.8228.821,429,086
02 Nov 202225.5126.9025.2626.9026.90216,016
01 Nov 202225.0025.4924.8425.4925.49134,252
31 Oct 202224.9825.2924.6424.9024.90219,637
28 Oct 202224.7324.7324.3424.5024.50161,613
27 Oct 202224.4824.5724.0524.4924.49654,587
26 Oct 202224.9524.9524.5124.5124.51123,935
25 Oct 202224.9924.9924.3924.5324.53158,792
24 Oct 202224.9524.9524.5924.6324.63145,575
21 Oct 202224.8524.8924.1424.2324.23377,771
20 Oct 202225.3925.4024.5124.8924.89315,623
19 Oct 202225.5025.6725.2125.6425.64211,686
18 Oct 202225.1425.2924.7425.2925.29307,755
17 Oct 202225.4625.5524.5624.7024.70253,094
14 Oct 202225.0026.0424.9725.7625.76354,627
13 Oct 202223.7024.5123.7024.5124.51365,363
12 Oct 202223.1523.9423.0723.9423.94406,623
11 Oct 202223.4023.5423.1523.1923.19396,929
10 Oct 202224.0524.0723.2223.4123.41257,873
07 Oct 202224.2524.3524.0024.1424.14216,515
06 Oct 202224.5824.6324.3224.5024.50502,177
05 Oct 202224.3324.8624.3324.8024.80320,444
04 Oct 202223.3724.0923.3724.0924.09192,227
03 Oct 202223.6023.7023.2023.3123.31129,769
30 Sept 202223.6423.6623.3623.5923.59183,327
29 Sept 202223.8723.9623.6723.8623.86276,046
28 Sept 202223.7223.9923.2623.5923.59243,110
27 Sept 202223.5524.0923.5223.6423.64235,067
26 Sept 202224.0024.0023.5223.6123.61318,470
23 Sept 202224.4524.7823.8324.0724.07369,518
21 Sept 202224.6524.8124.4524.7724.77277,574
20 Sept 202225.3125.3424.8124.8124.81302,110
19 Sept 202225.3225.4624.8325.1425.14313,805
16 Sept 202225.8026.0025.2725.4825.48215,947
15 Sept 202225.4625.9625.4625.9325.93384,243
14 Sept 202225.8825.8825.1025.4925.49463,530
13 Sept 202226.2026.7026.2026.4726.47236,207
12 Sept 202226.3526.4926.0526.3226.32180,068
09 Sept 202226.0426.6325.8125.9625.96296,549
08 Sept 202225.7826.4325.3926.4326.43272,307
08 Sept 20220.97 Dividend
07 Sept 202226.5626.8326.2326.5525.58499,508
06 Sept 202227.0227.2026.4126.4325.46382,645
05 Sept 202226.7426.9826.4526.9825.99289,750
02 Sept 202227.0627.2126.6026.6725.70520,041
01 Sept 202227.3127.5426.9727.0626.07384,140
31 Aug 202227.1927.7427.0127.4226.42494,563
30 Aug 202227.7027.7027.0927.1526.16406,780
29 Aug 202227.8627.9827.1327.2526.25498,570
26 Aug 202228.2528.6927.7128.1827.15849,872
25 Aug 202230.4430.4427.0027.4426.441,841,602
24 Aug 202229.9430.5829.9430.3029.19102,689
23 Aug 202230.1630.2929.7929.8328.74109,568
22 Aug 202230.7030.7630.4030.4329.3285,845
19 Aug 202231.2231.2230.8431.1930.0587,076
18 Aug 202231.2231.2230.7831.0729.9386,746
17 Aug 202230.8731.1630.3431.1129.9791,223
16 Aug 202230.9530.9530.1730.4129.30111,266
15 Aug 202230.4530.8030.1730.4629.35135,478
12 Aug 202230.8930.9530.4130.4129.3067,129
11 Aug 202230.5630.9830.4330.9329.8098,551
10 Aug 202230.1530.3029.9530.2129.11105,524
09 Aug 202230.0130.6230.0130.3829.2769,229
08 Aug 202230.5130.7630.0530.0528.95169,189
05 Aug 202230.6030.8130.1830.6229.50117,679
04 Aug 202230.5030.9730.4030.5429.42199,507
03 Aug 202230.0230.5829.9130.3629.25145,526
02 Aug 202230.5930.6130.0530.5629.44120,098
01 Aug 202230.5830.5830.1630.2729.16113,214
29 July 202230.5930.9930.0830.3029.19178,378
28 July 202229.5530.3229.3930.2529.14210,450
27 July 202228.7529.5428.7528.9927.93253,586
26 July 202229.0029.3627.8128.9727.91354,382
25 July 202229.4930.6229.3029.3128.24261,333
22 July 202230.4330.8130.2530.4229.31114,888
21 July 202229.8930.5129.7430.4929.38109,441
20 July 202229.1430.0129.1429.7928.70216,528
19 July 202229.2029.8228.7628.8827.82192,992
18 July 202229.2529.4028.7529.4028.3393,470
15 July 202228.7028.7728.2328.5727.53104,398
14 July 202229.0329.3128.8429.2328.16101,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...