Skip to main content
logo
Perpetual Limited (ASX:PPT)
Australia flag Australia · Delayed Price · Currency is AUD
17.22
-0.08 (-0.46%)
Oct 27, 2026, 4:10 PM AEDT

Perpetual Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202617.3017.4717.0517.2217.22-0.46%372,286
Oct 26, 202617.0017.3616.9617.3017.301.29%582,655
Oct 23, 202616.6217.1016.4817.0817.082.95%471,146
Oct 22, 202616.9016.9216.4516.5916.59-2.58%1,023,137
Oct 21, 202617.0217.2016.9417.0317.03-0.18%287,112
Oct 20, 202616.9917.3516.9917.0617.06-0.76%144,267
Oct 19, 202617.1017.3217.1017.1917.190.64%153,854
Oct 16, 202617.2917.3617.0417.0817.080.06%253,474
Oct 15, 202616.9517.2816.8917.0717.07-0.18%264,413
Oct 14, 202617.4517.4516.9917.1017.10-0.98%222,571
Oct 13, 202617.5017.8717.2717.2717.270.12%326,043
Oct 12, 202617.3417.3416.9617.2517.25-0.40%225,634
Oct 9, 202617.2517.3517.1117.3217.320.99%200,507
Oct 8, 202616.8717.2316.8617.1517.150.65%240,668
Oct 7, 202617.1017.1016.9117.0417.040.53%221,335
Oct 6, 202616.7317.0516.7316.9516.950.89%421,429
Oct 5, 202616.9016.9616.6116.8016.80-0.59%487,555
Oct 2, 202616.9517.0216.7116.9016.900.42%469,251
Oct 1, 202617.2117.2516.6416.8316.83-2.21%447,023
Sep 30, 202617.2517.3417.0917.2117.21-0.06%467,238
Sep 29, 202617.0117.2216.8717.2217.221.29%459,331
Sep 28, 202616.7617.0516.6817.0017.001.13%473,259
Sep 25, 202616.9716.9716.7316.8116.81-1.18%285,854
Sep 24, 202616.7417.0216.7417.0117.01-0.12%262,180
Sep 23, 202616.6117.1316.5517.0317.032.41%1,002,503
Sep 22, 202616.5917.0016.5516.6316.63-0.06%885,242
Sep 21, 202618.1918.2016.3916.6416.64-15.10%2,616,027
Sep 18, 202618.6619.6118.6219.6019.604.64%2,000,019
Sep 17, 202618.4719.0318.4718.7318.730.48%706,140
Sep 16, 202618.0918.9418.0018.6418.64-0.32%475,792
Sep 15, 202618.0518.9017.9618.7018.703.54%460,963
Sep 14, 202618.6518.6517.9118.0618.06-1.31%361,679
Sep 11, 202618.3318.4418.2318.3018.30-0.87%219,763
Sep 10, 202618.4218.5818.2918.4618.46-301,147
Sep 9, 202619.2919.3919.0419.0918.46-1.24%313,641
Sep 8, 202619.2319.4119.2219.3318.690.05%303,255
Sep 7, 202619.2019.3619.0519.3218.681.20%164,908
Sep 4, 202619.0019.1719.0019.0918.461.27%135,324
Sep 3, 202619.0519.0518.7018.8518.23-0.53%312,623
Sep 2, 202619.0019.1018.8918.9518.32-1.25%267,978
Sep 1, 202619.0619.2418.9119.1918.560.63%251,477
Aug 31, 202619.4019.4419.0719.0718.44-1.90%322,837
Aug 28, 202620.0320.2119.1519.4418.80-3.91%297,478
Aug 27, 202619.6020.2618.9120.2319.563.32%450,744
Aug 26, 202619.5019.7019.3919.5818.93-0.51%168,734
Aug 25, 202619.0819.6819.0819.6819.032.18%145,864
Aug 24, 202619.3819.5319.1319.2618.62-1.28%233,179
Aug 21, 202619.2919.7819.2219.5118.87-0.96%174,474
Aug 20, 202619.8019.8119.5119.7019.050.20%235,008
Aug 19, 202619.3919.6619.1819.6619.012.50%221,027