Australia markets close in 59 minutes

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202230.8930.9530.5030.6030.6033,373
11 Aug 202230.5630.9830.4330.9330.9398,551
10 Aug 202230.1530.3029.9530.2130.21105,524
09 Aug 202230.0130.6230.0130.3830.3869,229
08 Aug 202230.5130.7630.0530.0530.05169,189
05 Aug 202230.6030.8130.1830.6230.62117,679
04 Aug 202230.5030.9730.4030.5430.54199,507
03 Aug 202230.0230.5829.9130.3630.36145,526
02 Aug 202230.5930.6130.0530.5630.56120,098
01 Aug 202230.5830.5830.1630.2730.27113,214
29 July 202230.5930.9930.0830.3030.30178,378
28 July 202229.5530.3229.3930.2530.25210,450
27 July 202228.7529.5428.7528.9928.99253,586
26 July 202229.0029.3627.8128.9728.97354,382
25 July 202229.4930.6229.3029.3129.31261,333
22 July 202230.4330.8130.2530.4230.42114,888
21 July 202229.8930.5129.7430.4930.49109,441
20 July 202229.1430.0129.1429.7929.79216,528
19 July 202229.2029.8228.7628.8828.88192,992
18 July 202229.2529.4028.7529.4029.4093,470
15 July 202228.7028.7728.2328.5728.57104,398
14 July 202229.0329.3128.8429.2329.23101,418
13 July 202229.0529.3828.9329.1729.17100,067
12 July 202228.9729.2528.7628.9328.9380,819
11 July 202229.0929.3228.9028.9728.9787,276
08 July 202228.6029.3728.6029.1929.1977,059
07 July 202228.4728.7028.2728.6928.69108,820
06 July 202228.0528.3727.9428.2628.26163,425
05 July 202228.3128.6628.2028.4628.4699,031
04 July 202229.6329.6328.2928.3128.31215,322
01 July 202229.1229.6829.1229.2629.26108,625
30 June 202229.7829.8128.8828.8828.88162,969
29 June 202229.7029.9429.2029.8329.83129,092
28 June 202230.0230.2129.7429.7529.75170,680
27 June 202229.6630.2429.5830.1430.14152,814
24 June 202229.3829.4928.4629.3529.35178,450
23 June 202229.2129.4028.7328.9228.92179,193
22 June 202228.5929.2428.5928.9428.94250,270
21 June 202228.1428.8928.1328.5928.59161,401
20 June 202228.3228.4227.8427.8727.87218,827
17 June 202227.7028.1927.3228.1928.19455,330
16 June 202228.6028.8728.1828.2328.23258,979
15 June 202228.2328.7828.0928.3228.32280,155
14 June 202228.8828.8827.6728.3428.34355,303
10 June 202230.4530.4530.0730.1630.16119,279
09 June 202230.6330.8030.1230.4030.40225,748
08 June 202231.3631.5430.8130.8830.88160,526
07 June 202231.9932.0931.1631.2731.27132,553
06 June 202232.5232.5232.0332.1332.1364,061
03 June 202232.5032.7132.3232.6232.62106,103
02 June 202232.5132.5732.0232.1932.19100,249
01 June 202232.8733.2032.6632.8432.84156,450
31 May 202233.0033.2732.5432.5932.59158,516
30 May 202232.4532.9632.3032.9632.96113,620
27 May 202232.0032.0031.4831.9131.9160,038
26 May 202231.7832.1531.3231.3231.3288,197
25 May 202231.9332.1031.6931.8231.82105,521
24 May 202231.9332.3531.8932.0332.03104,632
23 May 202232.1032.5032.0132.3232.3269,675
20 May 202231.6532.1131.5731.9631.9694,085
19 May 202231.9132.0931.7331.8131.8197,371
18 May 202232.5332.7932.3332.5732.57108,136
17 May 202232.2432.5532.2432.3532.3578,457
16 May 202232.2232.6031.9432.4932.49183,983
13 May 202231.4632.4531.4032.4532.45181,288
12 May 202232.1032.4031.3731.3731.37260,225
11 May 202232.4032.8732.2132.6132.6191,465
10 May 202232.5032.6231.8632.4532.45140,342
09 May 202232.5532.9032.2232.6732.67156,465
06 May 202232.6133.1032.5232.9632.96157,859
05 May 202233.1133.4533.0233.4233.42499,055
04 May 202233.7033.7533.0833.0833.08117,264
03 May 202233.1533.7633.1533.5133.51151,879
02 May 202232.7433.3632.6233.2833.28176,446
29 Apr 202232.1132.9932.1132.9932.99213,125
28 Apr 202231.5632.1031.4432.0832.08153,804
27 Apr 202231.8031.8031.3031.5631.56194,458
26 Apr 202232.2232.3731.8031.8931.89253,991
22 Apr 202232.5132.6232.1032.3032.30162,841
21 Apr 202232.3132.8832.2032.5732.57203,660
20 Apr 202232.1332.6432.0932.2632.26149,011
19 Apr 202231.9332.4631.9332.2132.21108,436
14 Apr 202231.7532.0731.4631.9331.93201,449
13 Apr 202232.1532.2931.2531.4131.41351,695
12 Apr 202232.4932.6132.0532.1532.15217,130
11 Apr 202232.3032.6032.0632.2832.28137,250
08 Apr 202232.7032.7532.1232.3432.34181,171
07 Apr 202232.5532.7332.2232.6132.61204,688
06 Apr 202232.5433.2532.5032.8032.80268,506
05 Apr 202232.1833.4332.1832.3832.38621,441
04 Apr 202232.5032.5031.9031.9731.97772,809
01 Apr 202234.6434.6734.1134.2334.2382,414
31 Mar 202234.8035.0234.4734.7534.75181,947
30 Mar 202235.4035.4835.0035.2235.2279,177
29 Mar 202234.6334.9534.3934.8734.87174,861
28 Mar 202234.7534.7834.2734.5234.5293,790
25 Mar 202234.7634.7634.0334.0934.09136,526
24 Mar 202234.1234.7533.9134.1034.10126,075
23 Mar 202235.4835.5334.4534.4534.45172,917
22 Mar 202235.6035.6034.9635.1335.13103,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...