Perpetual Wholesale Funds - Perpetual ESG Australian Share Fund (ASX:GIVE)
Australia · Delayed Price · Currency is AUD 3.050
-0.020 (-0.65%)
At close: Dec 4, 2025
ASX:GIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | - | 1,288 |
| Dec 4, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 6,548 |
| Dec 3, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 2,472 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.06 | 3.07 | 3.07 | -0.32% | 12,961 |
| Nov 28, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 0.33% | 66,809 |
| Nov 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 7,986 |
| Nov 26, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | 0.99% | 7,329 |
| Nov 25, 2025 | 3.04 | 3.04 | 3.03 | 3.04 | 3.04 | 0.66% | 39,687 |
| Nov 24, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 1.68% | 9,868 |
| Nov 21, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.67% | 36,171 |
| Nov 20, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | 769 |
| Nov 19, 2025 | 2.98 | 2.99 | 2.97 | 2.97 | 2.97 | -0.67% | 10,401 |
| Nov 18, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -0.66% | 3,312 |
| Nov 17, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -0.33% | 753 |
| Nov 14, 2025 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.98% | 5,497 |
| Nov 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.65% | 3,025 |
| Nov 12, 2025 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | 0.33% | 4,619 |
| Nov 11, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | - | 9,262 |
| Nov 10, 2025 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | - | 32,851 |
| Nov 7, 2025 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 0.33% | 359 |
| Nov 6, 2025 | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | 0.66% | 5,828 |
| Nov 5, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -0.66% | 11,502 |
| Nov 4, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 17,388 |
| Nov 3, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 8 |
| Oct 31, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 678 |
| Oct 30, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | -0.65% | 21,445 |
| Oct 29, 2025 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -0.64% | 83 |
| Oct 28, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 0.32% | 4,797 |
| Oct 27, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | 0.32% | 53,156 |
| Oct 24, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | 0.65% | 5,032 |
| Oct 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | 4 |
| Oct 22, 2025 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 7 |
| Oct 21, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | 0.65% | 19,256 |
| Oct 20, 2025 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | - | 41,656 |
| Oct 17, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.97% | 5,606 |
| Oct 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.98% | 11 |
| Oct 15, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | 0.99% | 43,403 |
| Oct 14, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 396 |
| Oct 13, 2025 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | -0.65% | 7,402 |
| Oct 10, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.33% | 2,873 |
| Oct 9, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 2,732 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.06 | 3.07 | 3.07 | -0.65% | 1,881 |
| Oct 7, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 18 |
| Oct 6, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.96% | 4,751 |
| Oct 3, 2025 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 0.97% | 671 |
| Oct 2, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 3,798 |
| Oct 1, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.65% | 6,151 |
| Sep 30, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | - | 12,869 |
| Sep 29, 2025 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | 0.33% | 21,255 |
| Sep 26, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | 0.33% | 18,326 |