Skip to main content
logo
Perpetual Limited (ASX:PPT)
Australia flag Australia · Delayed Price · Currency is AUD
16.00
-0.20 (-1.23%)
May 18, 2026, 2:59 PM AEST

Perpetual Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202616.2016.3616.0516.05--0.93%196,525
May 15, 202616.0016.2415.9416.2016.202.27%194,857
May 14, 202615.9115.9615.6915.8415.84-0.44%234,701
May 13, 202616.0716.0915.9015.9115.91-1.73%267,703
May 12, 202616.6016.6516.0616.1916.19-3.17%233,166
May 11, 202616.6016.7416.4916.7216.720.78%206,377
May 8, 202616.6616.7616.5116.5916.59-1.66%162,075
May 7, 202616.5816.8816.5116.8716.872.12%223,121
May 6, 202616.6816.8316.5216.5216.52-0.84%190,083
May 5, 202616.4116.6616.4116.6616.660.36%148,041
May 4, 202616.6016.6616.4116.6016.60-0.30%296,533
May 1, 202616.7516.7516.5716.6516.650.48%258,152
Apr 30, 202616.6716.7816.5016.5716.57-1.31%543,341
Apr 29, 202616.2416.8816.2416.7916.791.76%408,180
Apr 28, 202616.2016.5016.0316.5016.501.91%300,656
Apr 27, 202616.3016.3816.1616.1916.19-0.98%119,636
Apr 24, 202616.1816.3616.0716.3516.350.80%271,591
Apr 23, 202616.3216.3315.8816.2216.22-0.92%229,169
Apr 22, 202616.6516.6816.3216.3716.37-1.39%117,973
Apr 21, 202616.5816.6216.4516.6016.600.73%194,208
Apr 20, 202616.4516.4916.2716.4816.480.06%135,324
Apr 17, 202616.1316.5016.0916.4716.472.30%250,244
Apr 16, 202616.5016.5816.0216.1016.10-0.19%187,121
Apr 15, 202616.2516.6516.1316.1316.130.50%268,233
Apr 14, 202616.3516.3916.0516.0516.050.88%245,622
Apr 13, 202615.9516.0215.8515.9115.91-0.50%224,457
Apr 10, 202616.2516.3015.8015.9915.99-1.90%278,323
Apr 9, 202616.1916.5216.1916.3016.30-1.03%164,726
Apr 8, 202616.3116.6916.3116.4716.472.43%241,849
Apr 7, 202616.1416.2515.9616.0816.081.77%383,831
Apr 2, 202616.1616.3215.7115.8015.80-1.50%258,273
Apr 1, 202615.9916.1215.9316.0416.041.13%203,398
Mar 31, 202615.7415.9915.6615.8615.860.19%241,317
Mar 30, 202615.7915.8915.6615.8315.83-1.19%187,779
Mar 27, 202616.1716.1715.8516.0216.02-1.05%192,857
Mar 26, 202616.1016.2816.0516.1916.190.19%179,487
Mar 25, 202616.1216.1815.9216.1616.162.28%334,101
Mar 24, 202616.4016.4315.7315.8015.80-1.86%304,737
Mar 23, 202615.9016.1615.6516.1016.10-0.12%248,941
Mar 20, 202616.0016.1915.9316.1216.121.51%1,302,628
Mar 19, 202616.1016.1015.6315.8815.88-2.22%545,483
Mar 18, 202616.0016.2415.9316.2416.240.81%284,935
Mar 17, 202616.9716.9716.0716.1116.11-2.54%293,357
Mar 16, 202616.5016.7016.3016.5316.531.79%216,114
Mar 13, 202616.1116.4116.1116.2416.240.12%157,290
Mar 12, 202616.2816.5816.1016.2216.22-5.09%389,131
Mar 11, 202617.2217.3017.0917.0916.50-0.58%326,559
Mar 10, 202617.5217.5217.0517.1916.600.94%221,181
Mar 9, 202617.3017.4916.7017.0316.44-3.79%412,816
Mar 6, 202617.6517.8417.5617.7017.09-0.67%172,247