Australia markets closed

Perpetual Limited (PPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
23.30-0.53 (-2.22%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.3223.3322.7323.3023.30409,685
24 Apr 202424.8224.9023.7623.8323.83957,883
23 Apr 202424.7825.0424.6924.6924.69171,528
22 Apr 202424.4324.8724.2624.7624.76257,583
19 Apr 202424.1024.1723.6724.1524.15341,205
18 Apr 202424.3624.5024.1724.2524.25170,250
17 Apr 202424.5824.7024.3224.3224.32202,951
16 Apr 202424.7824.8324.3124.7024.70305,364
15 Apr 202425.2025.2224.8824.9924.99157,964
12 Apr 202424.9125.2924.8025.2225.22208,647
11 Apr 202425.0725.2824.9325.0625.06214,125
10 Apr 202425.4225.5125.1825.2525.25188,073
09 Apr 202425.2625.5625.2325.3725.37401,275
08 Apr 202425.0225.5925.0225.2625.26543,050
05 Apr 202424.9625.1424.7824.9124.91162,692
04 Apr 202424.8025.1624.7225.1625.16301,989
03 Apr 202424.5124.7724.3824.5024.50184,165
02 Apr 202424.7924.9224.5224.7024.70182,597
28 Mar 202424.7925.0924.5825.0925.09333,097
27 Mar 202424.6024.9024.5224.7724.77175,039
26 Mar 202425.1725.1724.6624.6724.67224,780
25 Mar 202424.9525.5224.9025.1425.14441,741
22 Mar 202424.3625.1924.3624.9024.90492,430
21 Mar 202424.1324.4424.0324.3224.32443,497
20 Mar 202424.2624.4524.0424.0424.04266,107
19 Mar 202424.4124.4624.0324.1324.13265,988
18 Mar 202424.1424.4924.0624.4324.43242,572
15 Mar 202424.2024.2823.6924.2824.282,129,599
14 Mar 202424.2524.5023.8824.3924.39343,724
13 Mar 202424.1124.2323.9124.1724.17241,727
13 Mar 20240.65 Dividend
12 Mar 202424.8725.1324.5424.7024.05282,836
11 Mar 202424.9325.1524.7024.7124.06214,098
08 Mar 202424.9925.1924.7625.1024.44345,995
07 Mar 202424.7224.8724.5524.8424.19221,171
06 Mar 202424.5024.6624.3124.5623.91219,254
05 Mar 202424.1824.4724.0024.4523.81269,762
04 Mar 202424.5524.6124.0424.2023.56333,350
01 Mar 202423.9124.4523.8024.4123.77367,553
29 Feb 202424.3624.3723.6524.0223.39949,464
28 Feb 202424.9525.2423.7224.3623.72555,427
27 Feb 202425.3925.3924.8124.9324.27213,919
26 Feb 202425.3825.5125.0425.1524.49118,692
23 Feb 202425.4025.5025.2425.2624.60146,021
22 Feb 202425.4325.4325.1225.3124.64188,530
21 Feb 202425.4925.8025.1925.2424.58229,159
20 Feb 202425.4525.6725.3225.4824.81149,945
19 Feb 202425.4525.6225.4025.4924.8284,763
16 Feb 202425.8225.8225.4525.5024.83121,256
15 Feb 202425.2925.6925.2525.4924.82309,574
14 Feb 202424.8725.1024.7524.9624.30274,172
13 Feb 202425.4425.4724.9525.0824.42209,898
12 Feb 202425.3025.4525.0625.3124.64115,893
09 Feb 202425.2525.3625.0625.3324.66225,933
08 Feb 202425.3825.4325.0625.2024.54187,552
07 Feb 202425.4425.5625.1025.3024.63188,781
06 Feb 202425.3525.5425.2625.4324.76143,865
05 Feb 202425.5025.5025.1725.3524.68162,378
02 Feb 202425.4525.5725.2725.5224.85347,135
01 Feb 202425.9025.9125.3025.3524.68413,853
31 Jan 202425.3726.0725.3726.0025.32582,274
30 Jan 202425.3525.5024.5825.2024.54582,967
29 Jan 202426.0026.0025.3325.6624.98278,996
25 Jan 202426.2526.2725.9526.2025.51201,074
24 Jan 202426.1526.2725.9926.1525.46307,213
23 Jan 202426.0526.2025.8925.9925.31222,246
22 Jan 202426.1426.2525.7725.9625.28177,360
19 Jan 202425.9025.9825.7525.9825.30229,118
18 Jan 202425.5025.6125.3825.5524.88198,809
17 Jan 202425.7025.7925.5425.6524.97169,385
16 Jan 202425.7925.9625.4925.7625.08234,253
15 Jan 202425.9825.9825.6025.7125.0337,075
12 Jan 202425.8826.1225.8125.9925.31188,072
11 Jan 202425.8025.9225.5725.9225.24188,643
10 Jan 202425.5025.7025.3725.6524.97168,119
09 Jan 202425.7825.8025.3125.5424.87193,274
08 Jan 202425.7125.8625.2125.3524.68189,843
05 Jan 202425.4126.0025.4125.5324.86315,331
04 Jan 202425.2025.3325.0525.3324.66213,605
03 Jan 202425.4025.5225.2525.3324.66172,764
02 Jan 202425.5125.8925.5025.7825.10277,409
29 Dec 202325.6025.6525.3525.4824.81151,782
28 Dec 202325.5025.7025.5025.6024.93148,254
27 Dec 202325.4825.5825.3825.4424.77177,767
22 Dec 202325.2525.3625.0425.2924.62150,124
21 Dec 202325.3125.3625.0325.2224.56349,146
20 Dec 202325.5725.5725.2925.3724.70290,332
19 Dec 202325.4825.6025.2825.4024.73353,197
18 Dec 202325.2925.5424.9825.5424.87395,400
15 Dec 202325.8025.8025.3525.4724.80750,062
14 Dec 202325.8525.9825.3925.5424.87446,545
13 Dec 202325.0525.6724.9725.6024.93597,975
12 Dec 202325.2525.5824.9725.0624.406,942,389
11 Dec 202325.4625.7125.4325.5824.91245,786
08 Dec 202324.9025.7424.6325.7025.02526,872
07 Dec 202325.4126.5025.0925.3524.681,353,669
06 Dec 202323.0423.8422.9923.7623.13782,159
05 Dec 202322.6022.7022.2722.3621.77210,040
04 Dec 202322.7222.7922.5022.7522.15175,743
01 Dec 202322.2422.5522.2322.5421.95160,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...