Perpetual Wholesale Funds - Perpetual ESG Australian Share Fund (ASX:GIVE)
Australia · Delayed Price · Currency is AUD 2.980
+0.020 (0.68%)
Last updated: Sep 23, 2026, 12:23 PM AEST
ASX:GIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | - | 0.68% | 1 |
| 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 |
| Aug 19, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 1,440 |
| Aug 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 714 |
| Aug 17, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | -0.67% | 23,163 |
| Aug 14, 2026 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | - | 6,433 |
| Aug 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | 8 |
| Aug 12, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.66% | 10,869 |
| Aug 11, 2026 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | - | 11,772 |
| Aug 10, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | - | 103 |
| Aug 7, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 7,012 |
| Aug 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 997 |
| Aug 5, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.67% | 37,961 |
| Aug 4, 2026 | 2.85 | 2.98 | 2.77 | 2.98 | 2.98 | 1.71% | 21,336 |
| Aug 3, 2026 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | - | 343 |
| Jul 31, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 18 |
| Jul 30, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.68% | 3,010 |
| Jul 29, 2026 | 2.94 | 2.97 | 2.94 | 2.95 | 2.95 | 1.72% | 40,512 |
| Jul 28, 2026 | 2.89 | 2.91 | 2.89 | 2.90 | 2.90 | 0.69% | 45,001 |
| Jul 27, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 0.70% | 39,517 |
| Jul 24, 2026 | 2.86 | 2.87 | 2.85 | 2.86 | 2.86 | - | 33,082 |
| Jul 23, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 39,047 |
| Jul 22, 2026 | 2.89 | 2.89 | 2.86 | 2.88 | 2.88 | -0.69% | 19,671 |
| Jul 21, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | -0.34% | 290 |
| Jul 20, 2026 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | 0.69% | 2,519 |
| Jul 17, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 16 |
| Jul 16, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.05% | 1,423 |
| Jul 15, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | - | 494 |