Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Perpetual Limited (PPT.AX)

Compare
23.76
-0.24
(-1.00%)
At close: February 21 at 4:10:57 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202524.0024.0423.6823.7623.76153,596
Feb 21, 202524.0024.0423.6823.7623.76153,728
Feb 20, 202523.9424.0823.8124.0024.00320,383
Feb 19, 202523.9024.0023.8024.0024.00256,739
Feb 18, 202523.7523.9223.6623.9223.92222,231
Feb 17, 202523.4123.7423.2123.7423.74376,640
Feb 14, 202523.0123.3922.9023.3223.32438,442
Feb 13, 202522.7122.9822.7022.8222.82278,889
Feb 12, 202522.6422.8522.5522.7022.70357,220
Feb 11, 202522.3123.2622.1522.5022.50403,630
Feb 10, 202521.8022.3521.7022.2522.25225,138
Feb 7, 202522.0122.1921.9822.0722.07234,654
Feb 6, 202521.9022.1621.8222.0122.01353,282
Feb 5, 202521.7421.7421.2621.7021.70352,641
Feb 4, 202521.6021.7521.2621.2621.26205,215
Feb 3, 202521.0921.6121.0921.4121.41248,603
Jan 31, 202521.9621.9821.0421.4521.45424,552
Jan 30, 202521.8521.9921.6021.7521.75185,489
Jan 29, 202521.4821.8721.2521.8021.80252,638
Jan 28, 202521.5121.8521.4421.4421.44300,053
Jan 24, 202520.7121.1520.7121.1221.12219,142
Jan 23, 202520.9421.0920.7720.9020.90241,641
Jan 22, 202520.9921.0020.7120.7520.75187,347
Jan 21, 202520.5320.9820.4820.9220.92427,114
Jan 20, 202520.4020.6320.3020.3820.38208,353
Jan 17, 202520.0920.4320.0920.3120.31165,632
Jan 16, 202520.1120.2220.0120.1120.11324,758
Jan 15, 202519.8520.0719.7919.9119.91269,472
Jan 14, 202519.7819.8519.5719.7619.76369,305
Jan 13, 202519.9019.9119.6919.8019.80349,785
Jan 10, 202520.3120.3120.0220.1120.11162,154
Jan 9, 202520.2420.3620.1720.2320.23179,022
Jan 8, 202520.4320.6220.2820.3620.36240,937
Jan 7, 202520.0320.5520.0320.3420.34439,130
Jan 6, 202520.0020.2920.0020.0520.05219,338
Jan 3, 202519.7820.1619.7820.0020.00136,597
Jan 2, 202519.8619.9719.6719.7919.79104,793
Dec 31, 202419.7820.0119.7819.8919.89155,254
Dec 30, 202419.9019.9419.7619.8619.86111,457
Dec 27, 202419.7420.0219.7419.9419.94145,042
Dec 24, 202419.8520.0019.7020.0020.0074,242
Dec 23, 202419.6519.8519.5819.8519.85136,520
Dec 20, 202419.9620.0619.6119.6119.61285,658
Dec 19, 202420.0220.0719.7220.0020.00451,088
Dec 18, 202420.1220.3820.0220.1620.16315,406
Dec 17, 202420.0020.2719.9620.0220.02258,815
Dec 16, 202420.0020.2019.6620.1020.10383,589
Dec 13, 202419.8620.3319.7619.9919.99460,465
Dec 12, 202419.9020.0419.6919.9219.92425,457
Dec 11, 202419.9620.0119.5119.8019.80936,301
Dec 10, 202420.4620.8019.7820.0720.071,295,758
Dec 9, 202421.9622.0021.6421.9121.91565,582
Dec 6, 202422.0122.2021.8621.8621.86193,575
Dec 5, 202421.9222.1021.8221.8221.82142,657
Dec 4, 202422.0622.1521.8021.9521.95251,564
Dec 3, 202422.2522.2821.8622.0522.05329,743
Dec 2, 202421.6822.2621.6522.1022.10467,936
Nov 29, 202421.4421.6821.2321.6821.68210,113
Nov 28, 202421.3421.6121.2621.4921.49188,215
Nov 27, 202421.3521.4721.2121.4121.41187,515
Nov 26, 202421.6321.6321.2221.3121.31269,484
Nov 25, 202421.6521.6821.3321.3321.33374,021
Nov 22, 202421.4421.5421.2421.3921.39206,493
Nov 21, 202421.2321.3421.0821.1421.14236,456
Nov 20, 202421.4421.6121.1321.1321.13333,816
Nov 19, 202421.6621.7021.3321.4221.42260,535
Nov 18, 202421.0821.7721.0021.6121.61498,001
Nov 15, 202420.6721.1420.6620.8520.85431,760
Nov 14, 202420.3320.4120.0820.3820.38336,288
Nov 13, 202420.3820.4219.9920.3320.33398,062
Nov 12, 202420.6720.6720.3920.4520.45239,748
Nov 11, 202420.6020.8020.5020.5020.50217,514
Nov 8, 202420.6420.7920.6020.6520.65160,627
Nov 7, 202420.7020.8520.4620.6020.60815,056
Nov 6, 202420.4620.5020.2320.4020.40217,078
Nov 5, 202420.3120.4520.2120.2720.27138,699
Nov 4, 202420.5520.5920.3120.4620.46251,890
Nov 1, 202420.0520.2719.8120.2720.27254,155
Oct 31, 202420.3120.4220.2120.2620.26378,683
Oct 30, 202420.3520.4620.1520.3120.31607,009
Oct 29, 202420.5820.6220.2220.3320.33451,084
Oct 28, 202420.5020.5420.2820.4220.42407,115
Oct 25, 202420.3820.5720.2420.4020.40383,640
Oct 24, 202420.3620.4620.1820.2320.23905,986
Oct 23, 202420.4120.7420.3520.4320.43334,420
Oct 22, 202420.3520.4720.1220.3920.39514,043
Oct 21, 202420.6920.8720.5220.5920.59514,356
Oct 18, 202420.0020.6619.9020.5620.561,591,969
Oct 17, 202419.9520.2919.5019.6519.65564,468
Oct 16, 202419.5519.9219.5519.7619.76435,986
Oct 15, 202419.6819.6819.5019.5919.59274,711
Oct 14, 202419.8419.8419.4819.5119.51195,808
Oct 11, 202419.4619.7219.3519.6019.60223,277
Oct 10, 202419.5419.7819.4619.5119.51192,865
Oct 9, 202419.6919.6919.3919.5319.53259,686
Oct 8, 202419.6819.8719.5119.7119.71271,817
Oct 7, 202419.9720.0119.6519.9019.90228,804
Oct 4, 202419.5420.0919.5019.9019.90567,991
Oct 3, 202419.2019.5819.1119.4719.47551,694
Oct 2, 202418.7019.4318.6419.2019.20649,402
Oct 1, 202418.6718.9118.6018.7018.70392,538
Sep 30, 202418.4018.6818.3718.6218.62486,272
Sep 27, 202418.2318.4218.2218.3018.30220,611
Sep 26, 202418.2918.5118.2218.2418.24317,365
Sep 25, 202418.3218.3218.0718.1718.17345,549
Sep 24, 202418.2818.3317.8418.1518.15539,965
Sep 23, 202418.1818.3718.1318.3018.30249,280
Sep 20, 202418.5318.6018.2618.3118.31615,971
Sep 19, 202418.7418.7518.5118.5118.51371,233
Sep 18, 202418.5718.5818.3918.5318.53200,376
Sep 17, 202418.6118.8018.4318.5718.57242,557
Sep 16, 202418.8318.9018.5218.5518.55287,915
Sep 13, 202419.0719.1218.6818.7418.74389,908
Sep 12, 2024 0.53 Dividend
Sep 12, 202418.9619.0418.6918.9618.96279,241
Sep 11, 202419.3119.3119.0419.1718.64313,197
Sep 10, 202419.2819.4219.1919.2418.71269,467
Sep 9, 202419.0119.1718.9019.1518.62314,371
Sep 6, 202419.2719.3719.1119.2018.67321,009
Sep 5, 202419.2919.4019.1719.2118.68382,180
Sep 4, 202419.3319.4019.1519.3518.82540,190
Sep 3, 202419.4019.7119.3019.6019.06500,199
Sep 2, 202419.5419.6219.2819.5919.05470,865
Aug 30, 202419.8519.9619.4919.6519.11809,433
Aug 29, 202420.3320.4519.7019.8619.31612,611
Aug 28, 202420.5020.6620.3520.6420.07273,834
Aug 27, 202420.5520.6120.3320.6020.03170,559
Aug 26, 202420.6920.7020.0420.5519.98392,664
Aug 23, 202420.8021.0920.6620.8920.31356,623
Aug 22, 202421.3021.3220.8520.9120.33176,862
Aug 21, 202421.0421.2520.9521.2320.64151,769
Aug 20, 202421.3221.4021.1521.2120.62106,890
Aug 19, 202421.4221.4621.1921.2320.6472,774
Aug 16, 202421.2721.5221.2121.3120.72286,739
Aug 15, 202421.0321.1520.9021.0020.42277,084
Aug 14, 202421.0321.1520.7720.9720.39209,769
Aug 13, 202420.9620.9920.7520.8520.27141,950
Aug 12, 202421.0021.0420.8820.9520.37109,110
Aug 9, 202420.9721.0720.7920.9020.32175,542
Aug 8, 202420.9620.9720.6720.8920.31187,556
Aug 7, 202420.7521.1620.7020.9720.39252,786
Aug 6, 202420.6421.0820.6020.8520.27356,288
Aug 5, 202421.2521.3220.5320.6520.08399,197
Aug 2, 202421.6021.7121.4721.5120.92272,072
Aug 1, 202422.2122.2121.8121.8821.28213,781
Jul 31, 202421.8322.2121.7622.1721.56324,796
Jul 30, 202421.7321.9221.6021.8321.23228,114
Jul 29, 202422.1222.3021.8121.8921.28237,470
Jul 26, 202422.3322.4022.0722.1321.52256,885
Jul 25, 202422.3022.3021.9522.2521.63341,208
Jul 24, 202422.0022.6321.9022.6021.98297,384
Jul 23, 202422.5722.9022.5722.7522.12140,908
Jul 22, 202422.1522.5422.1322.5421.92185,747
Jul 19, 202422.6022.6822.3422.3921.77201,733
Jul 18, 202422.7022.9622.5322.8322.20394,100
Jul 17, 202422.4322.7222.4022.6121.98362,153
Jul 16, 202422.4622.5622.1322.3421.72212,835
Jul 15, 202422.2222.5022.2222.3521.73281,767
Jul 12, 202421.9722.1821.9422.1521.54190,008
Jul 11, 202421.9922.0321.8121.8521.25189,198
Jul 10, 202421.6521.7821.4821.6521.05122,517
Jul 9, 202421.4921.7021.4121.6521.05165,511
Jul 8, 202421.4221.6021.3221.4520.86234,708
Jul 5, 202421.6921.7021.4421.5620.96190,140
Jul 4, 202421.9022.0521.6821.7121.11307,221
Jul 3, 202421.8821.9421.6521.6521.05143,291
Jul 2, 202421.4721.9321.4121.7621.16379,540
Jul 1, 202421.2821.5421.1321.3920.80192,468
Jun 28, 202421.5421.6821.3121.3120.72312,797
Jun 27, 202420.9721.5520.9121.5520.95384,670
Jun 26, 202421.2421.3120.9021.2020.61392,204
Jun 25, 202421.1121.3321.1021.2720.68470,888
Jun 24, 202421.3021.3520.9421.0620.48344,141
Jun 21, 202421.4321.4321.0521.2520.661,034,310
Jun 20, 202421.0021.3020.9621.3020.71410,257
Jun 19, 202421.2621.3921.0521.2620.67246,691
Jun 18, 202421.6321.6721.1221.3020.71362,947
Jun 17, 202421.6621.6821.2821.4320.84249,140
Jun 14, 202421.4621.5621.2321.5520.95217,718
Jun 13, 202421.7021.8421.4221.6021.00254,069
Jun 12, 202421.6621.7721.4521.4520.86204,549
Jun 11, 202421.9021.9521.7621.7721.17218,032
Jun 7, 202421.9422.0521.8322.0321.42193,535
Jun 6, 202421.8322.0421.7121.9521.34260,429
Jun 5, 202421.5921.6421.3821.6421.04271,393
Jun 4, 202421.8822.0021.5221.5920.99317,994
Jun 3, 202421.6422.0221.6421.9521.34325,850
May 31, 202421.6921.7221.4021.6521.05441,992
May 30, 202421.6021.8021.5021.5720.97293,615
May 29, 202421.7321.8321.5621.8021.20273,236
May 28, 202422.0522.1421.8121.9521.34312,213
May 27, 202422.1122.2021.9922.0821.47169,020
May 24, 202421.9022.0721.8922.0021.39244,133
May 23, 202422.0622.1821.9422.1121.50200,861
May 22, 202422.4322.5422.1822.2621.64216,071
May 21, 202422.2422.4922.0322.4621.84342,756
May 20, 202422.2022.2722.0022.2221.61232,776
May 17, 202422.2122.3922.0922.2021.59201,447
May 16, 202422.6022.7822.3422.4221.80282,879
May 15, 202422.3922.5022.1822.3021.68354,948
May 14, 202422.3022.4722.2122.3121.69228,554
May 13, 202422.1622.5222.1222.4021.78352,290
May 10, 202422.0922.6022.0422.1521.54794,899
May 9, 202422.3022.4721.6821.9921.38980,854
May 8, 202423.4524.3521.7622.3221.702,007,559
May 7, 202423.8824.1223.7024.0223.36358,398
May 6, 202423.5023.7623.3123.7623.10180,775
May 3, 202423.6023.7023.4223.5322.88113,177
May 2, 202423.4023.9223.3323.4522.80305,712
May 1, 202423.5423.6323.2123.3422.69198,625
Apr 30, 202424.0924.2023.7623.8323.17311,893
Apr 29, 202423.9024.3523.5524.0223.36260,245
Apr 26, 202423.3223.3322.7323.3022.66409,685
Apr 24, 202424.8224.9023.7623.8323.17957,883
Apr 23, 202424.7825.0424.6924.6924.01171,528
Apr 22, 202424.4324.8724.2624.7624.08257,583
Apr 19, 202424.1024.1723.6724.1523.48341,205
Apr 18, 202424.3624.5024.1724.2523.58170,250
Apr 17, 202424.5824.7024.3224.3223.65202,951
Apr 16, 202424.7824.8324.3124.7024.02305,364
Apr 15, 202425.2025.2224.8824.9924.30157,964
Apr 12, 202424.9125.2924.8025.2224.52208,647
Apr 11, 202425.0725.2824.9325.0624.37214,125
Apr 10, 202425.4225.5125.1825.2524.55188,073
Apr 9, 202425.2625.5625.2325.3724.67401,275
Apr 8, 202425.0225.5925.0225.2624.56543,050
Apr 5, 202424.9625.1424.7824.9124.22162,692
Apr 4, 202424.8025.1624.7225.1624.46301,989
Apr 3, 202424.5124.7724.3824.5023.82184,165
Apr 2, 202424.7924.9224.5224.7024.02182,597
Mar 28, 202424.7925.0924.5825.0924.40333,097
Mar 27, 202424.6024.9024.5224.7724.09175,039
Mar 26, 202425.1725.1724.6624.6723.99224,780
Mar 25, 202424.9525.5224.9025.1424.44441,741
Mar 22, 202424.3625.1924.3624.9024.21492,430
Mar 21, 202424.1324.4424.0324.3223.65443,497
Mar 20, 202424.2624.4524.0424.0423.38266,107
Mar 19, 202424.4124.4624.0324.1323.46265,988
Mar 18, 202424.1424.4924.0624.4323.75242,572
Mar 15, 202424.2024.2823.6924.2823.612,129,599
Mar 14, 202424.2524.5023.8824.3923.72343,724
Mar 13, 2024 0.65 Dividend
Mar 13, 202424.1124.2323.9124.1723.50241,727
Mar 12, 202424.8725.1324.5424.7023.39282,836
Mar 11, 202424.9325.1524.7024.7123.39214,098
Mar 8, 202424.9925.1924.7625.1023.76345,995
Mar 7, 202424.7224.8724.5524.8423.52221,171
Mar 6, 202424.5024.6624.3124.5623.25219,254
Mar 5, 202424.1824.4724.0024.4523.15269,762
Mar 4, 202424.5524.6124.0424.2022.91333,350
Mar 1, 202423.9124.4523.8024.4123.11367,553
Feb 29, 202424.3624.3723.6524.0222.74949,464
Feb 28, 202424.9525.2423.7224.3623.06555,427
Feb 27, 202425.3925.3924.8124.9323.60213,919
Feb 26, 202425.3825.5125.0425.1523.81118,692
Feb 23, 202425.4025.5025.2425.2623.92146,021
Feb 22, 202425.4325.4325.1225.3123.96188,530
Feb 21, 202425.4925.8025.1925.2423.90229,159

Related Tickers

PTM.AX Platinum Investment Management Limited
0.7550
-0.66%
 
WAM.AX WAM Capital Limited
1.6750
+0.30%
 
MFG.AX Magellan Financial Group Limited
8.96
-1.32%
 
ARG.AX Argo Investments Limited
9.02
-0.11%
 
WAX.AX WAM Research Limited
1.2400
+1.22%
 
GQG.AX GQG Partners Inc.
2.3600
-0.84%
 
IFL.AX Insignia Financial Ltd.
4.4700
-2.19%
 
TIP.AX Teaminvest Private Group Limited
2.1000
0.00%
 
CBDG.PA Compagnie du Cambodge
132.00
+10.00%
 
HILB-B.ST Hilbert Group AB (publ)
6.94
+1.76%