Skip to main content
logo
Perpetual Limited (ASX:PPT)
Australia flag Australia · Delayed Price · Currency is AUD
18.58
+1.43 (8.34%)
Feb 26, 2026, 4:10 PM AEST

Perpetual Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202616.9117.2116.9117.1517.151.00%166,962
Feb 24, 202617.1017.2916.9116.9816.98-1.11%170,818
Feb 23, 202617.4117.4517.1017.1717.17-1.44%182,316
Feb 20, 202617.4017.4517.0117.4217.42-1.30%187,313
Feb 19, 202617.6017.7217.3717.6517.650.97%262,891
Feb 18, 202617.1017.4816.9817.4817.482.88%189,534
Feb 17, 202617.2017.2016.8216.9916.99-114,514
Feb 16, 202617.0317.1216.9016.9916.99-166,291
Feb 13, 202616.9617.0716.7516.9916.99-0.82%270,318
Feb 12, 202617.6017.6617.1017.1317.13-3.38%271,745
Feb 11, 202617.8117.8117.3017.7317.73-0.95%205,427
Feb 10, 202617.4817.9017.4717.9017.903.41%385,704
Feb 9, 202617.0017.3317.0017.3117.312.00%241,568
Feb 6, 202617.0517.1116.8516.9716.97-2.13%329,188
Feb 5, 202617.3117.4417.1717.3417.34-0.29%197,988
Feb 4, 202617.6017.6617.2717.3917.39-2.19%256,421
Feb 3, 202617.8817.8917.5017.7817.780.57%244,860
Feb 2, 202617.8717.9317.5017.6817.68-2.37%514,095
Jan 30, 202619.1319.1317.6518.1118.11-4.63%767,855
Jan 29, 202618.9219.2918.7518.9918.991.01%428,882
Jan 28, 202619.0919.2118.7018.8018.80-1.52%173,108
Jan 27, 202618.7019.2418.6019.0919.092.19%334,133
Jan 23, 202618.6218.8518.6018.6818.68-0.27%120,189
Jan 22, 202618.5318.7918.5318.7318.731.24%160,466
Jan 21, 202618.7018.7018.4518.5018.50-1.28%219,147
Jan 20, 202618.6018.8018.5518.7418.74-0.37%162,988
Jan 19, 202618.9319.0418.7118.8118.81-0.90%128,640
Jan 16, 202618.4418.9818.4418.9818.982.54%181,704
Jan 15, 202618.6018.6718.4418.5118.51-0.54%185,746
Jan 14, 202618.7118.8318.6018.6118.61-0.48%130,065
Jan 13, 202618.8018.9518.6718.7018.70-0.64%176,359
Jan 12, 202619.0119.2118.7018.8218.82-1.05%162,248
Jan 9, 202619.3719.5619.0219.0219.02-1.81%144,248
Jan 8, 202619.4019.4619.2119.3719.370.10%135,794
Jan 7, 202618.8619.4718.7619.3519.352.33%303,648
Jan 6, 202618.7919.0718.7218.9118.911.61%214,933
Jan 5, 202618.7718.9618.5718.6118.61-1.43%95,596
Jan 2, 202618.7018.9118.7018.8818.881.18%71,395
Dec 31, 202518.7218.8118.5518.6618.66-1.11%92,156
Dec 30, 202518.8519.0418.7418.8718.870.16%109,665
Dec 29, 202519.0119.0718.7518.8418.84-1.57%95,446
Dec 24, 202518.7219.1418.7219.1419.140.47%86,646
Dec 23, 202519.0019.1918.8019.0519.051.17%149,215
Dec 22, 202518.9919.0718.7018.8318.83-1.00%160,148
Dec 19, 202518.9419.1618.8719.0219.020.21%340,716
Dec 18, 202518.8318.9918.6418.9818.980.96%202,668
Dec 17, 202518.9219.1118.6318.8018.80-0.48%222,485
Dec 16, 202518.6818.9418.6318.8918.891.23%196,367
Dec 15, 202518.9819.1818.6618.6618.66-2.15%168,734
Dec 12, 202518.8519.1218.8019.0719.071.17%234,282