Skip to main content
Perpetual Limited (ASX:PPT)
Australia flag Australia · Delayed Price · Currency is AUD
17.03
-0.67 (-3.79%)
At close: Mar 9, 2026

Perpetual Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.6517.8417.5617.7017.70-0.67%172,247
Mar 5, 202617.8418.0017.6317.8217.820.79%343,655
Mar 4, 202617.8017.9517.6217.6817.68-1.61%193,443
Mar 3, 202618.3418.3417.7317.9717.97-2.28%286,047
Mar 2, 202618.5818.7217.9118.3918.39-0.81%341,120
Feb 27, 202618.6718.6818.1018.5418.54-0.22%516,892
Feb 26, 202617.3518.5917.2418.5818.588.34%487,776
Feb 25, 202616.9117.2116.9117.1517.151.00%166,962
Feb 24, 202617.1017.2916.9116.9816.98-1.11%170,818
Feb 23, 202617.4117.4517.1017.1717.17-1.44%182,316
Feb 20, 202617.4017.4517.0117.4217.42-1.30%187,313
Feb 19, 202617.6017.7217.3717.6517.650.97%262,891
Feb 18, 202617.1017.4816.9817.4817.482.88%189,534
Feb 17, 202617.2017.2016.8216.9916.99-114,514
Feb 16, 202617.0317.1216.9016.9916.99-166,291
Feb 13, 202616.9617.0716.7516.9916.99-0.82%270,318
Feb 12, 202617.6017.6617.1017.1317.13-3.38%271,745
Feb 11, 202617.8117.8117.3017.7317.73-0.95%205,427
Feb 10, 202617.4817.9017.4717.9017.903.41%385,704
Feb 9, 202617.0017.3317.0017.3117.312.00%241,568
Feb 6, 202617.0517.1116.8516.9716.97-2.13%329,188
Feb 5, 202617.3117.4417.1717.3417.34-0.29%197,988
Feb 4, 202617.6017.6617.2717.3917.39-2.19%256,421
Feb 3, 202617.8817.8917.5017.7817.780.57%244,860
Feb 2, 202617.8717.9317.5017.6817.68-2.37%514,095
Jan 30, 202619.1319.1317.6518.1118.11-4.63%767,855
Jan 29, 202618.9219.2918.7518.9918.991.01%428,882
Jan 28, 202619.0919.2118.7018.8018.80-1.52%173,108
Jan 27, 202618.7019.2418.6019.0919.092.19%334,133
Jan 23, 202618.6218.8518.6018.6818.68-0.27%120,189
Jan 22, 202618.5318.7918.5318.7318.731.24%160,466
Jan 21, 202618.7018.7018.4518.5018.50-1.28%219,147
Jan 20, 202618.6018.8018.5518.7418.74-0.37%162,988
Jan 19, 202618.9319.0418.7118.8118.81-0.90%128,640
Jan 16, 202618.4418.9818.4418.9818.982.54%181,704
Jan 15, 202618.6018.6718.4418.5118.51-0.54%185,746
Jan 14, 202618.7118.8318.6018.6118.61-0.48%130,065
Jan 13, 202618.8018.9518.6718.7018.70-0.64%176,359
Jan 12, 202619.0119.2118.7018.8218.82-1.05%162,248
Jan 9, 202619.3719.5619.0219.0219.02-1.81%144,248
Jan 8, 202619.4019.4619.2119.3719.370.10%135,794
Jan 7, 202618.8619.4718.7619.3519.352.33%303,648
Jan 6, 202618.7919.0718.7218.9118.911.61%214,933
Jan 5, 202618.7718.9618.5718.6118.61-1.43%95,596
Jan 2, 202618.7018.9118.7018.8818.881.18%71,395
Dec 31, 202518.7218.8118.5518.6618.66-1.11%92,156
Dec 30, 202518.8519.0418.7418.8718.870.16%109,665
Dec 29, 202519.0119.0718.7518.8418.84-1.57%95,446
Dec 24, 202518.7219.1418.7219.1419.140.47%86,646
Dec 23, 202519.0019.1918.8019.0519.051.17%149,215
Dec 22, 202518.9919.0718.7018.8318.83-1.00%160,148
Dec 19, 202518.9419.1618.8719.0219.020.21%340,716
Dec 18, 202518.8318.9918.6418.9818.980.96%202,668
Dec 17, 202518.9219.1118.6318.8018.80-0.48%222,485
Dec 16, 202518.6818.9418.6318.8918.891.23%196,367
Dec 15, 202518.9819.1818.6618.6618.66-2.15%168,734
Dec 12, 202518.8519.1218.8019.0719.071.17%234,282
Dec 11, 202518.8519.0218.8118.8518.850.64%131,098
Dec 10, 202519.0019.0018.7118.7318.73-1.42%114,563
Dec 9, 202518.9919.0418.8119.0019.000.05%130,704
Dec 8, 202518.6219.0218.6218.9918.991.23%146,994
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