Skip to main content
Perpetual Limited (ASX:PPT)
Australia flag Australia · Delayed Price · Currency is AUD
18.76
-0.18 (-0.95%)
At close: Dec 5, 2025

Perpetual Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8818.9218.6118.7618.76-0.95%132,536
Dec 4, 202518.8619.0418.7018.9418.940.91%175,328
Dec 3, 202518.7019.1218.7018.7718.770.11%160,595
Dec 2, 202518.6018.9318.6018.7518.75-0.42%110,638
Dec 1, 202519.0819.1618.7818.8318.83-1.88%89,021
Nov 28, 202519.2519.2919.0319.1919.19-0.26%136,341
Nov 27, 202519.0019.3319.0019.2419.240.05%175,262
Nov 26, 202518.9819.2818.9419.2319.232.29%218,100
Nov 25, 202518.6918.9218.5818.8018.800.16%195,164
Nov 24, 202518.5918.8618.5018.7718.771.79%433,461
Nov 21, 202518.3818.4418.2018.4418.44-0.97%175,866
Nov 20, 202517.9318.6317.9318.6218.623.73%192,166
Nov 19, 202518.1118.2017.8517.9517.95-0.88%375,270
Nov 18, 202518.4918.4918.0518.1118.11-3.21%342,527
Nov 17, 202518.7718.7718.6118.7118.71-0.32%229,802
Nov 14, 202518.9719.0218.7418.7718.77-3.05%197,461
Nov 13, 202519.4319.6319.2519.3619.36-0.21%331,807
Nov 12, 202519.5919.6019.2519.4019.400.36%130,865
Nov 11, 202519.2419.5919.2019.3319.330.94%187,218
Nov 10, 202518.9719.2618.9719.1519.151.59%320,127
Nov 7, 202519.1019.1218.8318.8518.85-1.41%135,345
Nov 6, 202519.2119.2318.9519.1219.12-0.16%285,406
Nov 5, 202519.1719.1718.7019.1519.151.00%183,140
Nov 4, 202519.2119.2118.8218.9618.96-0.73%165,188
Nov 3, 202519.2519.2619.0519.1019.10-0.47%222,500
Oct 31, 202519.4019.4419.1719.1919.19-1.08%236,743
Oct 30, 202519.1119.4519.1119.4019.400.88%394,270
Oct 29, 202519.2719.4519.1819.2319.230.52%368,172
Oct 28, 202519.1519.2718.9519.1319.13-0.10%282,971
Oct 27, 202519.2319.2318.9919.1519.15-0.88%435,322
Oct 24, 202519.6619.7319.2919.3219.320.10%338,265
Oct 23, 202520.2320.2319.2719.3019.30-4.31%381,552
Oct 22, 202519.8320.4019.7620.1720.171.82%419,950
Oct 21, 202521.2521.2519.1719.8119.81-6.91%812,228
Oct 20, 202520.4321.4120.4321.2821.283.05%368,482
Oct 17, 202520.5020.7320.4720.6520.65-1.20%153,268
Oct 16, 202520.9121.2420.7820.9020.900.43%196,045
Oct 15, 202520.7020.8120.4520.8120.810.92%280,907
Oct 14, 202519.8320.6819.7320.6220.623.98%302,939
Oct 13, 202519.6519.9019.3819.8319.83-0.25%194,755
Oct 10, 202519.7019.9819.7019.8819.88-0.40%146,961
Oct 9, 202519.8820.1719.7919.9619.960.86%235,048
Oct 8, 202519.9719.9719.5519.7919.79-0.90%162,268
Oct 7, 202519.6820.0419.6819.9719.971.22%262,834
Oct 6, 202520.2120.2119.6719.7319.73-2.08%107,128
Oct 3, 202519.9220.1519.6820.1520.150.80%249,330
Oct 2, 202519.3820.0719.3619.9919.996.90%325,197
Oct 1, 202518.7518.7518.4518.7018.70-0.16%259,880
Sep 30, 202518.7019.0618.7018.7318.73-0.27%205,265
Sep 29, 202518.6818.8818.6818.7818.780.97%131,721
Sep 26, 202518.5818.6518.3618.6018.60-0.21%162,145
Sep 25, 202518.6018.8318.5318.6418.64-0.48%184,465
Sep 24, 202518.9518.9918.5518.7318.73-1.78%173,817
Sep 23, 202519.1019.1718.9819.0719.070.16%157,928
Sep 22, 202519.3219.3219.0419.0419.04-0.31%112,636
Sep 19, 202519.4019.4719.0219.1019.10-0.37%595,715
Sep 18, 202519.2119.2419.0019.1719.17-0.10%118,371
Sep 17, 202519.5219.5219.0719.1919.19-1.49%172,753
Sep 16, 202519.4819.5319.2919.4819.480.98%172,657
Sep 15, 202519.3019.3919.1019.2919.29-0.46%264,948
Sep 12, 202519.6019.7819.3519.3819.38-0.82%221,648
Sep 11, 202519.6819.8619.4319.5419.54-4.73%255,152
Sep 10, 202520.0520.5719.9820.5119.973.07%373,348
Sep 9, 202520.0020.1419.7719.9019.380.30%224,800
Sep 8, 202519.9720.1019.7119.8419.32-0.45%206,883
Sep 5, 202520.1220.2919.9019.9319.410.30%144,830
Sep 4, 202519.8220.1919.6919.8719.350.56%143,886
Sep 3, 202520.2520.4719.7019.7619.24-3.23%279,439
Sep 2, 202520.5020.8120.2820.4219.880.39%275,501
Sep 1, 202521.5221.5620.3420.3419.80-6.40%443,920
Aug 29, 202521.4022.0520.9121.7321.161.54%631,863
Aug 28, 202521.2822.1520.8921.4020.84-3.34%513,767
Aug 27, 202522.1522.3221.7622.1421.560.27%265,715
Aug 26, 202521.6022.0821.5122.0821.502.03%420,727
Aug 25, 202521.6921.9521.5821.6421.070.37%241,201
Aug 22, 202521.6421.7021.4021.5620.99-0.51%142,956
Aug 21, 202521.8021.8221.3021.6721.10-0.37%375,013
Aug 20, 202521.5821.9821.4821.7521.181.02%244,747
Aug 19, 202521.4021.6421.2321.5320.960.28%195,906
Aug 18, 202521.4921.6521.3421.4720.90-1.06%141,114
Aug 15, 202521.5521.7021.4121.7021.130.65%152,670
Aug 14, 202521.5921.7221.3821.5620.990.05%187,047
Aug 13, 202521.3621.8021.2521.5520.981.51%257,064
Aug 12, 202521.3321.4421.1121.2320.67-0.56%314,166
Aug 11, 202521.1221.3721.0321.3520.790.99%274,182
Aug 8, 202521.4421.4620.9421.1420.58-1.40%246,068
Aug 7, 202521.3121.5421.2721.4420.880.23%146,923
Aug 6, 202521.2621.5921.2021.3920.831.09%331,049
Aug 5, 202521.0521.3020.9721.1620.601.34%215,755
Aug 4, 202520.8320.9620.5220.8820.33-0.57%153,359
Aug 1, 202520.6721.0520.5721.0020.45-0.10%228,817
Jul 31, 202520.9621.1420.8721.0220.47-0.33%269,468
Jul 30, 202520.9221.2520.7721.0920.530.72%335,120
Jul 29, 202520.5620.9420.4220.9420.391.55%282,028
Jul 28, 202520.5020.6520.4020.6220.080.83%212,683
Jul 25, 202520.5020.6620.3720.4519.91-0.34%153,443
Jul 24, 202520.6920.7520.3320.5219.98-0.19%345,198
Jul 23, 202520.6820.9820.2520.5620.02-0.19%313,207
Jul 22, 202520.3020.7220.1120.6020.060.68%320,797
Jul 21, 202521.0321.0520.2920.4619.92-3.13%299,815