Perpetual Limited (ASX:PPT)
Australia · Delayed Price · Currency is AUD 21.00
-0.02 (-0.10%)
Aug 1, 2025, 4:10 PM AEST
Perpetual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.67 | 21.02 | 20.57 | 20.97 | 20.97 | -0.24% | 156,656 |
| Jul 31, 2025 | 20.96 | 21.14 | 20.87 | 21.02 | 21.02 | -0.33% | 269,468 |
| Jul 30, 2025 | 20.92 | 21.25 | 20.77 | 21.09 | 21.09 | 0.72% | 335,120 |
| Jul 29, 2025 | 20.56 | 20.94 | 20.42 | 20.94 | 20.94 | 1.55% | 282,028 |
| Jul 28, 2025 | 20.50 | 20.65 | 20.40 | 20.62 | 20.62 | 0.83% | 212,683 |
| Jul 25, 2025 | 20.50 | 20.66 | 20.37 | 20.45 | 20.45 | -0.34% | 153,443 |
| Jul 24, 2025 | 20.69 | 20.75 | 20.33 | 20.52 | 20.52 | -0.19% | 345,198 |
| Jul 23, 2025 | 20.68 | 20.98 | 20.25 | 20.56 | 20.56 | -0.19% | 313,207 |
| Jul 22, 2025 | 20.30 | 20.72 | 20.11 | 20.60 | 20.60 | 0.68% | 320,797 |
| Jul 21, 2025 | 21.03 | 21.05 | 20.29 | 20.46 | 20.46 | -3.13% | 299,815 |
| Jul 18, 2025 | 21.20 | 21.46 | 20.77 | 21.12 | 21.12 | -0.38% | 522,251 |
| Jul 17, 2025 | 21.00 | 21.23 | 20.92 | 21.20 | 21.20 | 1.92% | 276,634 |
| Jul 16, 2025 | 21.10 | 21.10 | 20.73 | 20.80 | 20.80 | -0.95% | 97,702 |
| Jul 15, 2025 | 21.08 | 21.14 | 20.93 | 21.00 | 21.00 | 0.53% | 117,838 |
| Jul 14, 2025 | 20.90 | 21.04 | 20.68 | 20.89 | 20.89 | -0.10% | 143,053 |
| Jul 11, 2025 | 21.06 | 21.20 | 20.80 | 20.91 | 20.91 | -0.14% | 209,803 |
| Jul 10, 2025 | 21.00 | 21.11 | 20.82 | 20.94 | 20.94 | 0.19% | 216,462 |
| Jul 9, 2025 | 20.64 | 21.04 | 20.64 | 20.90 | 20.90 | 0.58% | 238,678 |
| Jul 8, 2025 | 20.72 | 20.92 | 20.41 | 20.78 | 20.78 | -0.76% | 227,752 |
| Jul 7, 2025 | 20.60 | 20.94 | 20.33 | 20.94 | 20.94 | 1.55% | 274,313 |
| Jul 4, 2025 | 20.49 | 20.78 | 20.33 | 20.62 | 20.62 | 2.69% | 341,997 |
| Jul 3, 2025 | 20.02 | 20.23 | 19.77 | 20.08 | 20.08 | -0.30% | 288,046 |
| Jul 2, 2025 | 19.09 | 20.53 | 18.56 | 20.14 | 20.14 | 8.75% | 757,112 |
| Jul 1, 2025 | 18.44 | 18.68 | 18.29 | 18.52 | 18.52 | 2.55% | 240,779 |
| Jun 30, 2025 | 18.20 | 18.30 | 17.98 | 18.06 | 18.06 | -0.77% | 266,743 |
| Jun 27, 2025 | 18.12 | 18.50 | 18.04 | 18.20 | 18.20 | 0.33% | 291,566 |
| Jun 26, 2025 | 17.94 | 18.19 | 17.82 | 18.14 | 18.14 | -0.44% | 208,387 |
| Jun 25, 2025 | 17.21 | 18.25 | 17.21 | 18.22 | 18.22 | 4.65% | 441,025 |
| Jun 24, 2025 | 17.24 | 17.55 | 17.18 | 17.41 | 17.41 | 1.93% | 268,478 |
| Jun 23, 2025 | 17.09 | 17.14 | 16.91 | 17.08 | 17.08 | -0.18% | 263,601 |
| Jun 20, 2025 | 17.13 | 17.24 | 16.95 | 17.11 | 17.11 | -0.52% | 452,169 |
| Jun 19, 2025 | 17.34 | 17.34 | 17.01 | 17.20 | 17.20 | 0.17% | 300,304 |
| Jun 18, 2025 | 17.62 | 17.70 | 17.16 | 17.17 | 17.17 | -2.66% | 290,174 |
| Jun 17, 2025 | 17.87 | 17.94 | 17.61 | 17.64 | 17.64 | -1.78% | 208,078 |
| Jun 16, 2025 | 17.95 | 18.02 | 17.84 | 17.96 | 17.96 | -0.77% | 213,947 |
| Jun 13, 2025 | 18.45 | 18.45 | 18.02 | 18.10 | 18.10 | -2.06% | 207,002 |
| Jun 12, 2025 | 18.81 | 18.81 | 18.36 | 18.48 | 18.48 | -1.75% | 283,772 |
| Jun 11, 2025 | 18.57 | 18.81 | 18.46 | 18.81 | 18.81 | 1.18% | 329,357 |
| Jun 10, 2025 | 18.47 | 18.75 | 18.43 | 18.59 | 18.59 | 0.65% | 424,989 |
| Jun 6, 2025 | 18.30 | 18.50 | 18.13 | 18.47 | 18.47 | 1.26% | 294,510 |
| Jun 5, 2025 | 17.94 | 18.28 | 17.84 | 18.24 | 18.24 | 1.33% | 361,409 |
| Jun 4, 2025 | 17.60 | 18.00 | 17.53 | 18.00 | 18.00 | 2.27% | 467,390 |
| Jun 3, 2025 | 17.88 | 17.94 | 17.51 | 17.60 | 17.60 | -1.07% | 438,951 |
| Jun 2, 2025 | 17.68 | 18.08 | 17.63 | 17.79 | 17.79 | 0.51% | 235,083 |
| May 30, 2025 | 17.89 | 17.97 | 17.65 | 17.70 | 17.70 | -1.45% | 365,190 |
| May 29, 2025 | 17.92 | 18.09 | 17.83 | 17.96 | 17.96 | 0.84% | 243,549 |
| May 28, 2025 | 17.77 | 17.95 | 17.73 | 17.81 | 17.81 | 0.51% | 342,558 |
| May 27, 2025 | 17.63 | 17.76 | 17.56 | 17.72 | 17.72 | 0.34% | 162,659 |
| May 26, 2025 | 17.85 | 18.00 | 17.55 | 17.66 | 17.66 | -1.40% | 193,465 |
| May 23, 2025 | 17.94 | 18.26 | 17.91 | 17.91 | 17.91 | -0.17% | 265,502 |