Perpetual Wholesale Funds - Perpetual ESG Australian Share Fund (ASX:GIVE)
Australia · Delayed Price · Currency is AUD 2.920
-0.010 (-0.34%)
At close: Mar 2, 2026
ASX:GIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | -1.37% | 69,440 |
| Mar 2, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | -0.34% | 13,299 |
| Feb 27, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | 13,680 |
| Feb 26, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | 0.35% | 110,805 |
| Feb 25, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | 78 |
| Feb 24, 2026 | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | -0.69% | 976 |
| Feb 23, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 16,820 |
| Feb 20, 2026 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | -0.68% | 2,612 |
| Feb 19, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | 1.03% | 63,116 |
| Feb 18, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | 0.17% | 159,263 |
| Feb 17, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | -0.51% | 9,055 |
| Feb 16, 2026 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | -0.34% | 39,660 |
| Feb 13, 2026 | 2.94 | 2.94 | 2.92 | 2.93 | 2.93 | -1.01% | 15,735 |
| Feb 12, 2026 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -0.34% | 435 |
| Feb 11, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 0.68% | 17,152 |
| Feb 10, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.34% | 25,107 |
| Feb 9, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 1.72% | 28,057 |
| Feb 6, 2026 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -1.85% | 8,282 |
| Feb 5, 2026 | 2.97 | 2.97 | 2.96 | 2.97 | 2.97 | 0.34% | 38,170 |
| Feb 4, 2026 | 2.95 | 2.96 | 2.94 | 2.96 | 2.96 | -0.51% | 42,892 |
| Feb 2, 2026 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.17% | 2,276 |
| Jan 30, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.17% | 528 |
| Jan 29, 2026 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | -0.67% | 15,840 |
| Jan 28, 2026 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.66% | 7,558 |
| Jan 27, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -0.33% | 15 |
| Jan 23, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | - | 2,165 |
| Jan 22, 2026 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | 0.66% | 3,265 |
| Jan 21, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.99% | 8,783 |
| Jan 20, 2026 | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | -0.33% | 7,316 |
| Jan 19, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | - | 61,695 |
| Jan 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 4,316 |
| Jan 15, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | 3,392 |
| Jan 14, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.04 | -0.33% | 17 |
| Jan 13, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.99% | 522 |
| Jan 12, 2026 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | 0.67% | 10,503 |
| Jan 9, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | 0.67% | 389 |
| Jan 8, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 14,542 |
| Jan 7, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.67% | 17 |
| Jan 6, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.33% | 11,265 |
| Jan 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 2,346 |
| Jan 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.66% | 42 |
| Dec 31, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 2.97 | -0.33% | 9,116 |
| Dec 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | -0.33% | 177 |
| Dec 29, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 2.99 | -0.33% | 997 |
| Dec 24, 2025 | 3.04 | 3.04 | 3.03 | 3.04 | 3.00 | - | 17 |
| Dec 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | - | 1,233 |
| Dec 22, 2025 | 3.04 | 3.04 | 3.03 | 3.04 | 3.00 | 0.66% | 21,316 |
| Dec 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | 0.33% | 6,889 |
| Dec 18, 2025 | 3.00 | 3.01 | 2.99 | 3.01 | 2.97 | 0.33% | 42,677 |
| Dec 17, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 2.96 | -0.33% | 27,464 |