News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Perpetual Limited (PPT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

30.60

-0.33

(-1.07%)

As of 02:52PM AEST. Market open.

Time period:

12 Aug 2021 - 12 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	30.89	30.95	30.50	30.60	30.60	33,373
11 Aug 2022	30.56	30.98	30.43	30.93	30.93	98,551
10 Aug 2022	30.15	30.30	29.95	30.21	30.21	105,524
09 Aug 2022	30.01	30.62	30.01	30.38	30.38	69,229
08 Aug 2022	30.51	30.76	30.05	30.05	30.05	169,189
05 Aug 2022	30.60	30.81	30.18	30.62	30.62	117,679
04 Aug 2022	30.50	30.97	30.40	30.54	30.54	199,507
03 Aug 2022	30.02	30.58	29.91	30.36	30.36	145,526
02 Aug 2022	30.59	30.61	30.05	30.56	30.56	120,098
01 Aug 2022	30.58	30.58	30.16	30.27	30.27	113,214
29 July 2022	30.59	30.99	30.08	30.30	30.30	178,378
28 July 2022	29.55	30.32	29.39	30.25	30.25	210,450
27 July 2022	28.75	29.54	28.75	28.99	28.99	253,586
26 July 2022	29.00	29.36	27.81	28.97	28.97	354,382
25 July 2022	29.49	30.62	29.30	29.31	29.31	261,333
22 July 2022	30.43	30.81	30.25	30.42	30.42	114,888
21 July 2022	29.89	30.51	29.74	30.49	30.49	109,441
20 July 2022	29.14	30.01	29.14	29.79	29.79	216,528
19 July 2022	29.20	29.82	28.76	28.88	28.88	192,992
18 July 2022	29.25	29.40	28.75	29.40	29.40	93,470
15 July 2022	28.70	28.77	28.23	28.57	28.57	104,398
14 July 2022	29.03	29.31	28.84	29.23	29.23	101,418
13 July 2022	29.05	29.38	28.93	29.17	29.17	100,067
12 July 2022	28.97	29.25	28.76	28.93	28.93	80,819
11 July 2022	29.09	29.32	28.90	28.97	28.97	87,276
08 July 2022	28.60	29.37	28.60	29.19	29.19	77,059
07 July 2022	28.47	28.70	28.27	28.69	28.69	108,820
06 July 2022	28.05	28.37	27.94	28.26	28.26	163,425
05 July 2022	28.31	28.66	28.20	28.46	28.46	99,031
04 July 2022	29.63	29.63	28.29	28.31	28.31	215,322
01 July 2022	29.12	29.68	29.12	29.26	29.26	108,625
30 June 2022	29.78	29.81	28.88	28.88	28.88	162,969
29 June 2022	29.70	29.94	29.20	29.83	29.83	129,092
28 June 2022	30.02	30.21	29.74	29.75	29.75	170,680
27 June 2022	29.66	30.24	29.58	30.14	30.14	152,814
24 June 2022	29.38	29.49	28.46	29.35	29.35	178,450
23 June 2022	29.21	29.40	28.73	28.92	28.92	179,193
22 June 2022	28.59	29.24	28.59	28.94	28.94	250,270
21 June 2022	28.14	28.89	28.13	28.59	28.59	161,401
20 June 2022	28.32	28.42	27.84	27.87	27.87	218,827
17 June 2022	27.70	28.19	27.32	28.19	28.19	455,330
16 June 2022	28.60	28.87	28.18	28.23	28.23	258,979
15 June 2022	28.23	28.78	28.09	28.32	28.32	280,155
14 June 2022	28.88	28.88	27.67	28.34	28.34	355,303
10 June 2022	30.45	30.45	30.07	30.16	30.16	119,279
09 June 2022	30.63	30.80	30.12	30.40	30.40	225,748
08 June 2022	31.36	31.54	30.81	30.88	30.88	160,526
07 June 2022	31.99	32.09	31.16	31.27	31.27	132,553
06 June 2022	32.52	32.52	32.03	32.13	32.13	64,061
03 June 2022	32.50	32.71	32.32	32.62	32.62	106,103
02 June 2022	32.51	32.57	32.02	32.19	32.19	100,249
01 June 2022	32.87	33.20	32.66	32.84	32.84	156,450
31 May 2022	33.00	33.27	32.54	32.59	32.59	158,516
30 May 2022	32.45	32.96	32.30	32.96	32.96	113,620
27 May 2022	32.00	32.00	31.48	31.91	31.91	60,038
26 May 2022	31.78	32.15	31.32	31.32	31.32	88,197
25 May 2022	31.93	32.10	31.69	31.82	31.82	105,521
24 May 2022	31.93	32.35	31.89	32.03	32.03	104,632
23 May 2022	32.10	32.50	32.01	32.32	32.32	69,675
20 May 2022	31.65	32.11	31.57	31.96	31.96	94,085
19 May 2022	31.91	32.09	31.73	31.81	31.81	97,371
18 May 2022	32.53	32.79	32.33	32.57	32.57	108,136
17 May 2022	32.24	32.55	32.24	32.35	32.35	78,457
16 May 2022	32.22	32.60	31.94	32.49	32.49	183,983
13 May 2022	31.46	32.45	31.40	32.45	32.45	181,288
12 May 2022	32.10	32.40	31.37	31.37	31.37	260,225
11 May 2022	32.40	32.87	32.21	32.61	32.61	91,465
10 May 2022	32.50	32.62	31.86	32.45	32.45	140,342
09 May 2022	32.55	32.90	32.22	32.67	32.67	156,465
06 May 2022	32.61	33.10	32.52	32.96	32.96	157,859
05 May 2022	33.11	33.45	33.02	33.42	33.42	499,055
04 May 2022	33.70	33.75	33.08	33.08	33.08	117,264
03 May 2022	33.15	33.76	33.15	33.51	33.51	151,879
02 May 2022	32.74	33.36	32.62	33.28	33.28	176,446
29 Apr 2022	32.11	32.99	32.11	32.99	32.99	213,125
28 Apr 2022	31.56	32.10	31.44	32.08	32.08	153,804
27 Apr 2022	31.80	31.80	31.30	31.56	31.56	194,458
26 Apr 2022	32.22	32.37	31.80	31.89	31.89	253,991
22 Apr 2022	32.51	32.62	32.10	32.30	32.30	162,841
21 Apr 2022	32.31	32.88	32.20	32.57	32.57	203,660
20 Apr 2022	32.13	32.64	32.09	32.26	32.26	149,011
19 Apr 2022	31.93	32.46	31.93	32.21	32.21	108,436
14 Apr 2022	31.75	32.07	31.46	31.93	31.93	201,449
13 Apr 2022	32.15	32.29	31.25	31.41	31.41	351,695
12 Apr 2022	32.49	32.61	32.05	32.15	32.15	217,130
11 Apr 2022	32.30	32.60	32.06	32.28	32.28	137,250
08 Apr 2022	32.70	32.75	32.12	32.34	32.34	181,171
07 Apr 2022	32.55	32.73	32.22	32.61	32.61	204,688
06 Apr 2022	32.54	33.25	32.50	32.80	32.80	268,506
05 Apr 2022	32.18	33.43	32.18	32.38	32.38	621,441
04 Apr 2022	32.50	32.50	31.90	31.97	31.97	772,809
01 Apr 2022	34.64	34.67	34.11	34.23	34.23	82,414
31 Mar 2022	34.80	35.02	34.47	34.75	34.75	181,947
30 Mar 2022	35.40	35.48	35.00	35.22	35.22	79,177
29 Mar 2022	34.63	34.95	34.39	34.87	34.87	174,861
28 Mar 2022	34.75	34.78	34.27	34.52	34.52	93,790
25 Mar 2022	34.76	34.76	34.03	34.09	34.09	136,526
24 Mar 2022	34.12	34.75	33.91	34.10	34.10	126,075
23 Mar 2022	35.48	35.53	34.45	34.45	34.45	172,917
22 Mar 2022	35.60	35.60	34.96	35.13	35.13	103,456
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.70-46.70(-0.64%)

ASX 2007,022.00-49.00(-0.69%)

AUD/USD0.7118+0.0011(+0.15%)

OIL93.87-0.47(-0.50%)

GOLD1,806.50-0.70(-0.04%)

BTC-AUD33,685.88-976.16(-2.82%)

News that makes you smarter and richer... For free.

Perpetual Limited (PPT.AX)

ALL ORDS
7,278.70
-46.70(-0.64%)

ASX 200
7,022.00
-49.00(-0.69%)

AUD/USD
0.7118
+0.0011(+0.15%)

OIL
93.87
-0.47(-0.50%)

GOLD
1,806.50
-0.70(-0.04%)

BTC-AUD
33,685.88
-976.16(-2.82%)