Perpetual Wholesale Funds - Perpetual ESG Australian Share Fund (ASX:GIVE)
Australia · Delayed Price · Currency is AUD 3.050
+0.020 (0.66%)
At close: Oct 30, 2026
ASX:GIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | 0.66% | 570 |
| Oct 29, 2026 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | 0.66% | 42 |
| Oct 28, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.33% | 5,269 |
| Oct 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 6,505 |
| Oct 26, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 2,165 |
| Oct 23, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | 1.01% | 3,489 |
| Oct 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 36 |
| Oct 21, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.33% | 81 |
| Oct 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 2,460 |
| Oct 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | 25,663 |
| Oct 16, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | 0.68% | 14 |
| Oct 15, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.68% | 30,691 |
| Oct 14, 2026 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -0.34% | 5,612 |
| Oct 12, 2026 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | - | 37,475 |
| Oct 9, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 1.03% | 478 |
| Oct 8, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.34% | 14,008 |
| Oct 7, 2026 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -0.34% | 2 |
| Oct 6, 2026 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | 0.34% | 2,012 |
| Oct 5, 2026 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 0.34% | 93 |
| Oct 2, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.34% | 23 |
| Oct 1, 2026 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -1.35% | 2,700 |
| Sep 30, 2026 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | 0.34% | 370 |
| Sep 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 1,018 |
| Sep 28, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 38,653 |
| Sep 25, 2026 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -0.34% | 378 |
| Sep 24, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.67% | 18,648 |
| Sep 23, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | 0.34% | 3,319 |
| Sep 22, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.34% | 2,268 |
| Sep 21, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | 7 |
| Sep 18, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 80 |
| Sep 17, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 1.36% | 212 |
| Sep 16, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.34% | 24 |
| Sep 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 10 |
| Sep 14, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 10,716 |
| Sep 11, 2026 | 2.94 | 2.94 | 2.93 | 2.94 | 2.94 | - | 393 |
| Sep 10, 2026 | 2.93 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | 38,197 |
| Sep 9, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.00% | 2,402 |
| Sep 8, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | -0.66% | 761 |
| Sep 7, 2026 | 3.00 | 3.01 | 2.99 | 3.01 | 3.01 | - | 464 |
| Sep 4, 2026 | 3.00 | 3.01 | 2.99 | 3.01 | 3.01 | 0.33% | 2,408 |
| Sep 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 26 |
| Sep 2, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.67% | 8,046 |
| Sep 1, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | -0.66% | 327 |
| Aug 31, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.67% | 490 |
| Aug 28, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | 39 |
| Aug 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | 31 |
| Aug 26, 2026 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | 1.36% | 17,062 |
| Aug 24, 2026 | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | -0.34% | 4,266 |
| Aug 21, 2026 | 2.96 | 2.97 | 2.96 | 2.96 | 2.96 | -0.34% | 10,345 |
| Aug 20, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | -0.34% | 4 |