Skip to main content
logo
Perpetual Limited (ASX:PPT)
Australia flag Australia · Delayed Price · Currency is AUD
19.79
-0.18 (-0.90%)
Oct 8, 2025, 4:10 PM AEST

Perpetual Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202519.6820.0419.6819.9719.971.22%262,834
Oct 6, 202520.2120.2119.6719.7319.73-2.23%107,128
Oct 5, 202520.2120.2120.1320.1820.180.15%4,611
Oct 3, 202519.9220.1519.6820.1520.150.80%249,330
Oct 2, 202519.3820.0719.3619.9919.996.90%325,197
Oct 1, 202518.7518.7518.4518.7018.70-0.16%259,880
Sep 30, 202518.7019.0618.7018.7318.73-0.27%205,265
Sep 29, 202518.6818.8818.6818.7818.780.97%131,721
Sep 26, 202518.5818.6518.3618.6018.60-0.21%162,145
Sep 25, 202518.6018.8318.5318.6418.64-0.48%184,465
Sep 24, 202518.9518.9918.5518.7318.73-1.78%173,817
Sep 23, 202519.1019.1718.9819.0719.070.16%157,928
Sep 22, 202519.3219.3219.0419.0419.04-0.31%112,636
Sep 19, 202519.4019.4719.0219.1019.10-0.37%595,715
Sep 18, 202519.2119.2419.0019.1719.17-0.10%118,371
Sep 17, 202519.5219.5219.0719.1919.19-1.49%172,753
Sep 16, 202519.4819.5319.2919.4819.480.98%172,657
Sep 15, 202519.3019.3919.1019.2919.29-0.46%264,948
Sep 12, 202519.6019.7819.3519.3819.38-0.82%221,648
Sep 11, 202519.6819.8619.4319.5419.54-4.73%255,152
Sep 10, 202520.0520.5719.9820.5119.973.07%373,348
Sep 9, 202520.0020.1419.7719.9019.380.30%224,800
Sep 8, 202519.9720.1019.7119.8419.32-0.45%206,883
Sep 5, 202520.1220.2919.9019.9319.410.30%144,830
Sep 4, 202519.8220.1919.6919.8719.350.56%143,886
Sep 3, 202520.2520.4719.7019.7619.24-3.23%279,439
Sep 2, 202520.5020.8120.2820.4219.880.39%275,501
Sep 1, 202521.5221.5620.3420.3419.80-6.40%443,920
Aug 29, 202521.4022.0520.9121.7321.161.54%631,863
Aug 28, 202521.2822.1520.8921.4020.84-3.34%513,767
Aug 27, 202522.1522.3221.7622.1421.560.27%265,715
Aug 26, 202521.6022.0821.5122.0821.502.03%420,727
Aug 25, 202521.6921.9521.5821.6421.070.37%241,201
Aug 22, 202521.6421.7021.4021.5620.99-0.51%142,956
Aug 21, 202521.8021.8221.3021.6721.10-0.37%375,013
Aug 20, 202521.5821.9821.4821.7521.181.02%244,747
Aug 19, 202521.4021.6421.2321.5320.960.28%195,906
Aug 18, 202521.4921.6521.3421.4720.90-1.06%141,114
Aug 15, 202521.5521.7021.4121.7021.130.65%152,670
Aug 14, 202521.5921.7221.3821.5620.990.05%187,047
Aug 13, 202521.3621.8021.2521.5520.981.51%257,064
Aug 12, 202521.3321.4421.1121.2320.67-0.56%314,166
Aug 11, 202521.1221.3721.0321.3520.790.99%274,182
Aug 8, 202521.4421.4620.9421.1420.58-1.40%246,068
Aug 7, 202521.3121.5421.2721.4420.880.23%146,923
Aug 6, 202521.2621.5921.2021.3920.831.09%331,049
Aug 5, 202521.0521.3020.9721.1620.601.34%215,755
Aug 4, 202520.8320.9620.5220.8820.33-0.57%153,359
Aug 1, 202520.6721.0520.5721.0020.45-0.10%228,817
Jul 31, 202520.9621.1420.8721.0220.47-0.33%269,468