Perpetual Limited (ASX:PPT)
Australia · Delayed Price · Currency is AUD 19.12
-0.03 (-0.16%)
Nov 6, 2025, 5:57 PM AEST
Perpetual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 19.21 | 19.23 | 18.95 | 19.12 | 19.12 | -0.16% | 284,842 |
| Nov 5, 2025 | 19.17 | 19.17 | 18.70 | 19.15 | 19.15 | 1.00% | 183,140 |
| Nov 4, 2025 | 19.21 | 19.21 | 18.82 | 18.96 | 18.96 | -0.73% | 165,188 |
| Nov 3, 2025 | 19.25 | 19.26 | 19.05 | 19.10 | 19.10 | -0.47% | 222,500 |
| Oct 31, 2025 | 19.40 | 19.43 | 19.17 | 19.19 | 19.19 | -1.08% | 236,743 |
| Oct 30, 2025 | 19.11 | 19.45 | 19.11 | 19.40 | 19.40 | 0.88% | 394,270 |
| Oct 29, 2025 | 19.27 | 19.45 | 19.18 | 19.23 | 19.23 | 0.52% | 368,172 |
| Oct 28, 2025 | 19.15 | 19.27 | 18.95 | 19.13 | 19.13 | -0.10% | 282,971 |
| Oct 27, 2025 | 19.23 | 19.23 | 18.99 | 19.15 | 19.15 | -0.88% | 435,322 |
| Oct 24, 2025 | 19.66 | 19.73 | 19.29 | 19.32 | 19.32 | 0.10% | 338,265 |
| Oct 23, 2025 | 20.23 | 20.23 | 19.27 | 19.30 | 19.30 | -4.31% | 381,552 |
| Oct 22, 2025 | 19.83 | 20.40 | 19.76 | 20.17 | 20.17 | 1.82% | 419,950 |
| Oct 21, 2025 | 21.25 | 21.25 | 19.17 | 19.81 | 19.81 | -6.91% | 812,228 |
| Oct 20, 2025 | 20.43 | 21.41 | 20.43 | 21.28 | 21.28 | 3.05% | 368,482 |
| Oct 17, 2025 | 20.50 | 20.73 | 20.47 | 20.65 | 20.65 | -1.20% | 153,268 |
| Oct 16, 2025 | 20.91 | 21.24 | 20.78 | 20.90 | 20.90 | 0.43% | 196,045 |
| Oct 15, 2025 | 20.70 | 20.81 | 20.45 | 20.81 | 20.81 | 0.92% | 280,907 |
| Oct 14, 2025 | 19.83 | 20.68 | 19.73 | 20.62 | 20.62 | 3.98% | 302,939 |
| Oct 13, 2025 | 19.65 | 19.90 | 19.38 | 19.83 | 19.83 | -0.25% | 194,755 |
| Oct 10, 2025 | 19.70 | 19.98 | 19.70 | 19.88 | 19.88 | -0.40% | 146,961 |
| Oct 9, 2025 | 19.88 | 20.17 | 19.79 | 19.96 | 19.96 | 0.86% | 235,048 |
| Oct 8, 2025 | 19.97 | 19.97 | 19.55 | 19.79 | 19.79 | -0.90% | 162,268 |
| Oct 7, 2025 | 19.68 | 20.04 | 19.68 | 19.97 | 19.97 | 1.22% | 262,834 |
| Oct 6, 2025 | 20.21 | 20.21 | 19.67 | 19.73 | 19.73 | -2.23% | 107,128 |
| Oct 5, 2025 | 20.21 | 20.21 | 20.13 | 20.18 | 20.18 | 0.15% | 4,611 |
| Oct 3, 2025 | 19.92 | 20.15 | 19.68 | 20.15 | 20.15 | 0.80% | 325,197 |
| Oct 2, 2025 | 19.38 | 20.07 | 19.36 | 19.99 | 19.99 | 6.90% | 325,197 |
| Oct 1, 2025 | 18.75 | 18.75 | 18.45 | 18.70 | 18.70 | -0.16% | 259,880 |
| Sep 30, 2025 | 18.70 | 19.06 | 18.70 | 18.73 | 18.73 | -0.27% | 205,265 |
| Sep 29, 2025 | 18.68 | 18.88 | 18.68 | 18.78 | 18.78 | 0.97% | 131,721 |
| Sep 26, 2025 | 18.58 | 18.65 | 18.36 | 18.60 | 18.60 | -0.21% | 162,145 |
| Sep 25, 2025 | 18.60 | 18.83 | 18.53 | 18.64 | 18.64 | -0.48% | 184,465 |
| Sep 24, 2025 | 18.95 | 18.99 | 18.55 | 18.73 | 18.73 | -1.78% | 173,817 |
| Sep 23, 2025 | 19.10 | 19.17 | 18.98 | 19.07 | 19.07 | 0.16% | 157,928 |
| Sep 22, 2025 | 19.32 | 19.32 | 19.04 | 19.04 | 19.04 | -0.31% | 112,636 |
| Sep 19, 2025 | 19.40 | 19.47 | 19.02 | 19.10 | 19.10 | -0.37% | 595,715 |
| Sep 18, 2025 | 19.21 | 19.24 | 19.00 | 19.17 | 19.17 | -0.10% | 118,371 |
| Sep 17, 2025 | 19.52 | 19.52 | 19.07 | 19.19 | 19.19 | -1.49% | 172,753 |
| Sep 16, 2025 | 19.48 | 19.53 | 19.29 | 19.48 | 19.48 | 0.98% | 172,657 |
| Sep 15, 2025 | 19.30 | 19.39 | 19.10 | 19.29 | 19.29 | -0.46% | 264,948 |
| 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 |