Perpetual Limited (ASX:PPT)
Australia · Delayed Price · Currency is AUD 19.38
-0.16 (-0.82%)
Sep 12, 2025, 4:10 PM AEST
Perpetual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.60 | 19.78 | 19.35 | 19.38 | 19.38 | -0.82% | 221,648 |
| Sep 11, 2025 | 19.68 | 19.86 | 19.43 | 19.54 | 19.54 | -4.73% | 255,152 |
| Sep 10, 2025 | 20.05 | 20.57 | 19.98 | 20.51 | 19.97 | 3.07% | 373,348 |
| Sep 9, 2025 | 20.00 | 20.14 | 19.77 | 19.90 | 19.38 | 0.30% | 224,800 |
| Sep 8, 2025 | 19.97 | 20.10 | 19.71 | 19.84 | 19.32 | -0.45% | 206,883 |
| Sep 5, 2025 | 20.12 | 20.29 | 19.90 | 19.93 | 19.41 | 0.30% | 144,830 |
| Sep 4, 2025 | 19.82 | 20.19 | 19.69 | 19.87 | 19.35 | 0.56% | 143,886 |
| Sep 3, 2025 | 20.25 | 20.47 | 19.70 | 19.76 | 19.24 | -3.23% | 279,439 |
| Sep 2, 2025 | 20.50 | 20.81 | 20.28 | 20.42 | 19.88 | 0.39% | 275,501 |
| Sep 1, 2025 | 21.52 | 21.56 | 20.34 | 20.34 | 19.80 | -6.40% | 443,920 |
| Aug 29, 2025 | 21.40 | 22.05 | 20.91 | 21.73 | 21.16 | 1.54% | 631,863 |
| Aug 28, 2025 | 21.28 | 22.15 | 20.89 | 21.40 | 20.84 | -3.34% | 513,767 |
| Aug 27, 2025 | 22.15 | 22.32 | 21.76 | 22.14 | 21.56 | 0.27% | 265,715 |
| Aug 26, 2025 | 21.60 | 22.08 | 21.51 | 22.08 | 21.50 | 2.03% | 420,727 |
| Aug 25, 2025 | 21.69 | 21.95 | 21.58 | 21.64 | 21.07 | 0.37% | 241,201 |
| Aug 22, 2025 | 21.64 | 21.70 | 21.40 | 21.56 | 20.99 | -0.51% | 142,956 |
| Aug 21, 2025 | 21.80 | 21.82 | 21.30 | 21.67 | 21.10 | -0.37% | 375,013 |
| Aug 20, 2025 | 21.58 | 21.98 | 21.48 | 21.75 | 21.18 | 1.02% | 244,747 |
| Aug 19, 2025 | 21.40 | 21.64 | 21.23 | 21.53 | 20.96 | 0.28% | 195,906 |
| Aug 18, 2025 | 21.49 | 21.65 | 21.34 | 21.47 | 20.90 | -1.06% | 141,114 |
| Aug 15, 2025 | 21.55 | 21.70 | 21.41 | 21.70 | 21.13 | 0.65% | 152,670 |
| Aug 14, 2025 | 21.59 | 21.72 | 21.38 | 21.56 | 20.99 | 0.05% | 187,047 |
| Aug 13, 2025 | 21.36 | 21.80 | 21.25 | 21.55 | 20.98 | 1.51% | 257,064 |
| Aug 12, 2025 | 21.33 | 21.44 | 21.11 | 21.23 | 20.67 | -0.56% | 314,166 |
| Aug 11, 2025 | 21.12 | 21.37 | 21.03 | 21.35 | 20.79 | 0.99% | 274,182 |
| Aug 8, 2025 | 21.44 | 21.46 | 20.94 | 21.14 | 20.58 | -1.40% | 246,068 |
| Aug 7, 2025 | 21.31 | 21.54 | 21.27 | 21.44 | 20.88 | 0.23% | 146,923 |
| Aug 6, 2025 | 21.26 | 21.59 | 21.20 | 21.39 | 20.83 | 1.09% | 331,049 |
| Aug 5, 2025 | 21.05 | 21.30 | 20.97 | 21.16 | 20.60 | 1.34% | 215,755 |
| Aug 4, 2025 | 20.83 | 20.96 | 20.52 | 20.88 | 20.33 | -0.57% | 153,359 |
| Aug 1, 2025 | 20.67 | 21.05 | 20.57 | 21.00 | 20.45 | -0.10% | 228,817 |
| Jul 31, 2025 | 20.96 | 21.14 | 20.87 | 21.02 | 20.47 | -0.33% | 269,468 |
| Jul 30, 2025 | 20.92 | 21.25 | 20.77 | 21.09 | 20.53 | 0.72% | 335,120 |
| Jul 29, 2025 | 20.56 | 20.94 | 20.42 | 20.94 | 20.39 | 1.55% | 282,028 |
| Jul 28, 2025 | 20.50 | 20.65 | 20.40 | 20.62 | 20.08 | 0.83% | 212,683 |
| Jul 25, 2025 | 20.50 | 20.66 | 20.37 | 20.45 | 19.91 | -0.34% | 153,443 |
| Jul 24, 2025 | 20.69 | 20.75 | 20.33 | 20.52 | 19.98 | -0.19% | 345,198 |
| Jul 23, 2025 | 20.68 | 20.98 | 20.25 | 20.56 | 20.02 | -0.19% | 313,207 |
| Jul 22, 2025 | 20.30 | 20.72 | 20.11 | 20.60 | 20.06 | 0.68% | 320,797 |
| Jul 21, 2025 | 21.03 | 21.05 | 20.29 | 20.46 | 19.92 | -3.13% | 299,815 |
| Jul 18, 2025 | 21.20 | 21.46 | 20.77 | 21.12 | 20.56 | -0.38% | 522,251 |
| Jul 17, 2025 | 21.00 | 21.23 | 20.92 | 21.20 | 20.64 | 1.92% | 276,634 |
| Jul 16, 2025 | 21.10 | 21.10 | 20.73 | 20.80 | 20.25 | -0.95% | 97,702 |
| Jul 15, 2025 | 21.08 | 21.14 | 20.93 | 21.00 | 20.45 | 0.53% | 117,838 |
| Jul 14, 2025 | 20.90 | 21.04 | 20.68 | 20.89 | 20.34 | -0.10% | 143,053 |
| Jul 11, 2025 | 21.06 | 21.20 | 20.80 | 20.91 | 20.36 | -0.14% | 209,803 |
| Jul 10, 2025 | 21.00 | 21.11 | 20.82 | 20.94 | 20.39 | 0.19% | 216,462 |
| Jul 9, 2025 | 20.64 | 21.04 | 20.64 | 20.90 | 20.35 | 0.58% | 238,678 |
| Jul 8, 2025 | 20.72 | 20.92 | 20.41 | 20.78 | 20.23 | -0.76% | 227,752 |
| Jul 7, 2025 | 20.60 | 20.94 | 20.33 | 20.94 | 20.39 | 1.55% | 274,313 |