Perpetual Limited (PPT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22.08 | 22.59 | 22.06 | 22.25 | 22.25 | 141,755 |
| 09 May 2024 | 22.25 | 22.46 | 21.69 | 21.93 | 21.93 | 124,386 |
| 08 May 2024 | 23.72 | 24.34 | 21.77 | 22.35 | 22.35 | 231,421 |
| 07 May 2024 | 23.91 | 24.11 | 23.76 | 24.04 | 24.04 | 41,437 |
| 06 May 2024 | 23.45 | 23.68 | 23.32 | 23.68 | 23.68 | 39,167 |
| 03 May 2024 | 23.67 | 23.67 | 23.42 | 23.49 | 23.49 | 39,612 |
| 02 May 2024 | 23.53 | 23.92 | 23.34 | 23.38 | 23.38 | 39,003 |
| 01 May 2024 | 23.59 | 23.59 | 23.21 | 23.39 | 23.39 | 18,303 |
| 30 Apr 2024 | 24.09 | 24.18 | 23.76 | 23.90 | 23.90 | 67,558 |
| 29 Apr 2024 | 23.71 | 24.26 | 23.71 | 24.02 | 24.02 | 33,699 |
| 26 Apr 2024 | 23.17 | 23.33 | 22.75 | 23.24 | 23.24 | 134,922 |
| 24 Apr 2024 | 24.84 | 24.85 | 23.77 | 23.81 | 23.81 | 48,886 |
| 23 Apr 2024 | 24.88 | 25.04 | 24.73 | 24.81 | 24.81 | 15,166 |
| 22 Apr 2024 | 24.51 | 24.86 | 24.26 | 24.80 | 24.80 | 33,372 |
| 19 Apr 2024 | 24.03 | 24.16 | 23.67 | 24.13 | 24.13 | 44,627 |
| 18 Apr 2024 | 24.43 | 24.43 | 24.17 | 24.19 | 24.19 | 14,427 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 24.75 | 24.77 | 24.31 | 24.68 | 24.68 | 62,734 |
| 15 Apr 2024 | 25.07 | 25.16 | 24.88 | 24.97 | 24.97 | 23,690 |
| 12 Apr 2024 | 24.92 | 25.28 | 24.80 | 25.25 | 25.25 | 14,046 |
| 11 Apr 2024 | 25.08 | 25.28 | 24.95 | 25.05 | 25.05 | 31,129 |
| 10 Apr 2024 | 25.49 | 25.50 | 25.20 | 25.25 | 25.25 | 19,820 |
| 09 Apr 2024 | 25.26 | 25.52 | 25.23 | 25.50 | 25.50 | 45,975 |
| 08 Apr 2024 | 25.13 | 25.59 | 25.13 | 25.34 | 25.34 | 70,946 |
| 05 Apr 2024 | 24.96 | 25.14 | 24.79 | 24.89 | 24.89 | 22,648 |
| 04 Apr 2024 | 24.83 | 25.13 | 24.73 | 25.13 | 25.13 | 30,298 |
| 03 Apr 2024 | 24.65 | 24.76 | 24.39 | 24.49 | 24.49 | 25,272 |
| 02 Apr 2024 | 24.78 | 24.91 | 24.52 | 24.66 | 24.66 | 15,586 |
| 28 Mar 2024 | 24.85 | 25.05 | 24.58 | 25.02 | 25.02 | 27,345 |
| 27 Mar 2024 | 24.56 | 24.85 | 24.54 | 24.76 | 24.76 | 16,879 |
| 26 Mar 2024 | 25.10 | 25.17 | 24.67 | 24.69 | 24.69 | 20,553 |
| 25 Mar 2024 | 24.95 | 25.50 | 24.91 | 25.14 | 25.14 | 43,444 |
| 22 Mar 2024 | 24.42 | 25.18 | 24.39 | 24.96 | 24.96 | 94,094 |
| 21 Mar 2024 | 24.26 | 24.44 | 24.04 | 24.36 | 24.36 | 109,794 |
| 20 Mar 2024 | 24.33 | 24.45 | 24.06 | 24.11 | 24.11 | 20,646 |
| 19 Mar 2024 | 24.37 | 24.41 | 24.02 | 24.20 | 24.20 | 36,095 |
| 18 Mar 2024 | 24.20 | 24.49 | 24.09 | 24.46 | 24.46 | 28,472 |
| 15 Mar 2024 | 24.20 | 24.20 | 23.68 | 24.00 | 24.00 | 120,400 |
| 14 Mar 2024 | 24.21 | 24.50 | 23.90 | 24.43 | 24.43 | 42,673 |
| 13 Mar 2024 | 24.15 | 24.23 | 23.95 | 24.18 | 24.18 | 42,018 |
| 13 Mar 2024 | 0.65 Dividend | |||||
| 12 Mar 2024 | 24.91 | 25.13 | 24.55 | 24.76 | 24.11 | 29,686 |
| 11 Mar 2024 | 24.92 | 25.12 | 24.70 | 24.73 | 24.08 | 31,502 |
| 08 Mar 2024 | 25.00 | 25.19 | 24.80 | 25.11 | 24.45 | 82,705 |
| 07 Mar 2024 | 24.87 | 24.87 | 24.56 | 24.83 | 24.18 | 38,695 |
| 06 Mar 2024 | 24.56 | 24.63 | 24.32 | 24.52 | 23.88 | 55,162 |
| 05 Mar 2024 | 24.17 | 24.46 | 24.00 | 24.42 | 23.78 | 21,042 |
| 04 Mar 2024 | 24.55 | 24.60 | 24.03 | 24.07 | 23.44 | 39,615 |
| 01 Mar 2024 | 23.91 | 24.44 | 23.83 | 24.38 | 23.74 | 87,382 |
| 29 Feb 2024 | 24.26 | 24.34 | 23.67 | 23.80 | 23.18 | 91,542 |
| 28 Feb 2024 | 25.04 | 25.04 | 23.73 | 24.31 | 23.67 | 86,963 |
| 27 Feb 2024 | 25.17 | 25.22 | 24.83 | 24.99 | 24.33 | 49,371 |
| 26 Feb 2024 | 25.31 | 25.47 | 25.05 | 25.12 | 24.46 | 22,778 |
| 23 Feb 2024 | 25.42 | 25.50 | 25.24 | 25.26 | 24.60 | 18,720 |
| 22 Feb 2024 | 25.32 | 25.39 | 25.12 | 25.32 | 24.66 | 21,721 |
| 21 Feb 2024 | 25.53 | 25.78 | 25.19 | 25.29 | 24.63 | 39,629 |
| 20 Feb 2024 | 25.50 | 25.66 | 25.34 | 25.51 | 24.84 | 30,809 |
| 19 Feb 2024 | 25.40 | 25.61 | 25.40 | 25.51 | 24.84 | 18,646 |
| 16 Feb 2024 | 25.73 | 25.73 | 25.45 | 25.53 | 24.86 | 23,687 |
| 15 Feb 2024 | 25.30 | 25.69 | 25.24 | 25.49 | 24.82 | 37,524 |
| 14 Feb 2024 | 24.84 | 25.05 | 24.78 | 24.93 | 24.28 | 58,889 |
| 13 Feb 2024 | 25.46 | 25.46 | 24.96 | 25.05 | 24.39 | 49,042 |
| 12 Feb 2024 | 25.18 | 25.46 | 25.07 | 25.31 | 24.65 | 23,803 |
| 09 Feb 2024 | 25.20 | 25.36 | 25.07 | 25.31 | 24.65 | 42,704 |
| 08 Feb 2024 | 25.35 | 25.41 | 25.07 | 25.20 | 24.54 | 97,741 |
| 07 Feb 2024 | 25.48 | 25.56 | 25.09 | 25.21 | 24.55 | 45,640 |
| 06 Feb 2024 | 25.28 | 25.54 | 25.28 | 25.43 | 24.76 | 49,379 |
| 05 Feb 2024 | 25.33 | 25.49 | 25.18 | 25.38 | 24.71 | 20,155 |
| 02 Feb 2024 | 25.49 | 25.57 | 25.26 | 25.49 | 24.82 | 28,424 |
| 01 Feb 2024 | 25.65 | 25.89 | 25.30 | 25.38 | 24.71 | 27,804 |
| 31 Jan 2024 | 25.38 | 26.05 | 25.38 | 25.95 | 25.27 | 60,560 |
| 30 Jan 2024 | 25.16 | 25.25 | 24.58 | 25.18 | 24.52 | 70,762 |
| 29 Jan 2024 | 25.87 | 25.95 | 25.34 | 25.58 | 24.91 | 49,546 |
| 25 Jan 2024 | 26.19 | 26.27 | 25.96 | 26.26 | 25.57 | 27,050 |
| 24 Jan 2024 | 26.11 | 26.26 | 25.99 | 26.20 | 25.51 | 26,969 |
| 23 Jan 2024 | 25.96 | 26.18 | 25.88 | 25.98 | 25.30 | 23,096 |
| 22 Jan 2024 | 26.18 | 26.24 | 25.78 | 25.90 | 25.22 | 25,837 |
| 19 Jan 2024 | 25.90 | 25.97 | 25.76 | 25.94 | 25.26 | 27,543 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 25.70 | 25.76 | 25.55 | 25.58 | 24.91 | 13,122 |
| 16 Jan 2024 | 25.75 | 25.95 | 25.50 | 25.71 | 25.04 | 34,379 |
| 15 Jan 2024 | 25.74 | 25.98 | 25.63 | 25.96 | 25.28 | 16,659 |
| 12 Jan 2024 | 25.83 | 26.11 | 25.83 | 25.95 | 25.27 | 22,826 |
| 11 Jan 2024 | 25.79 | 25.88 | 25.57 | 25.88 | 25.20 | 17,080 |
| 10 Jan 2024 | 25.37 | 25.70 | 25.37 | 25.70 | 25.03 | 18,574 |
| 09 Jan 2024 | 25.74 | 25.78 | 25.31 | 25.49 | 24.82 | 32,104 |
| 08 Jan 2024 | 25.66 | 25.84 | 25.21 | 25.24 | 24.58 | 23,018 |
| 05 Jan 2024 | 25.45 | 26.00 | 25.45 | 25.59 | 24.92 | 49,396 |
| 04 Jan 2024 | 25.11 | 25.33 | 25.07 | 25.22 | 24.56 | 17,471 |
| 03 Jan 2024 | 25.51 | 25.52 | 25.25 | 25.30 | 24.64 | 26,443 |
| 02 Jan 2024 | 25.54 | 25.89 | 25.54 | 25.87 | 25.19 | 16,749 |
| 29 Dec 2023 | 25.60 | 25.61 | 25.36 | 25.46 | 24.79 | 22,240 |
| 28 Dec 2023 | 25.59 | 25.69 | 25.49 | 25.57 | 24.90 | 20,381 |
| 27 Dec 2023 | 25.50 | 25.58 | 25.38 | 25.45 | 24.78 | 15,593 |
| 22 Dec 2023 | 25.16 | 25.35 | 25.06 | 25.21 | 24.55 | 18,676 |
| 21 Dec 2023 | 25.15 | 25.35 | 25.03 | 25.13 | 24.47 | 23,645 |
| 20 Dec 2023 | 25.51 | 25.56 | 25.29 | 25.34 | 24.67 | 89,755 |
| 19 Dec 2023 | 25.47 | 25.60 | 25.29 | 25.41 | 24.74 | 76,115 |
| 18 Dec 2023 | 25.16 | 25.41 | 24.99 | 25.35 | 24.69 | 30,088 |
| 15 Dec 2023 | 25.70 | 25.71 | 25.37 | 25.39 | 24.72 | 67,169 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.