Skip to main content
Perpetual Limited (ASX:PPT)
Australia flag Australia · Delayed Price · Currency is AUD
16.78
+0.28 (1.70%)
Apr 29, 2026, 11:59 AM AEST

Perpetual Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2416.6916.2416.62-0.70%301,011
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
Mar 5, 202617.8418.0017.6317.8217.200.79%343,655
Mar 4, 202617.8017.9517.6217.6817.07-1.61%193,443
Mar 3, 202618.3418.3417.7317.9717.35-2.28%290,400
Mar 2, 202618.5818.7217.9118.3917.76-0.81%341,120
Feb 27, 202618.6718.6818.1018.5417.90-0.22%516,892
Feb 26, 202617.3518.5917.2418.5817.948.34%492,776
Feb 25, 202616.9117.2116.9117.1516.561.00%171,962
Feb 24, 202617.1017.2916.9116.9816.39-1.11%170,818
Feb 23, 202617.4117.4517.1017.1716.58-1.44%182,316
Feb 20, 202617.4017.4517.0117.4216.82-1.30%187,313
Feb 19, 202617.6017.7217.3717.6517.040.97%262,891
Feb 18, 202617.1017.4816.9817.4816.882.88%189,534
Feb 17, 202617.2017.2016.8216.9916.40-114,514
Feb 16, 202617.0317.1216.9016.9916.40-176,291
Feb 13, 202616.9617.0716.7516.9916.40-0.82%270,318
Feb 12, 202617.6017.6617.1017.1316.54-3.38%271,745
Feb 11, 202617.8117.8117.3017.7317.12-0.95%205,427
Feb 10, 202617.4817.9017.4717.9017.283.41%385,704
Feb 9, 202617.0017.3317.0017.3116.712.00%241,568
Feb 6, 202617.0517.1116.8516.9716.38-2.13%329,188
Feb 5, 202617.3117.4417.1717.3416.74-0.29%197,988
Feb 4, 202617.6017.6617.2717.3916.79-2.19%267,491
Feb 3, 202617.8817.8917.5017.7817.170.57%244,860
Feb 2, 202617.8717.9317.5017.6817.07-2.37%514,630
Jan 30, 202619.1319.1317.6518.1117.48-4.63%767,855
Jan 29, 202618.9219.2918.7518.9918.331.01%428,882
Jan 28, 202619.0919.2118.7018.8018.15-1.52%173,108
Jan 27, 202618.7019.2418.6019.0918.432.19%334,133
Jan 23, 202618.6218.8518.6018.6818.04-0.27%120,189
Jan 22, 202618.5318.7918.5318.7318.081.24%160,466
Jan 21, 202618.7018.7018.4518.5017.86-1.28%219,147
Jan 20, 202618.6018.8018.5518.7418.09-0.37%162,988
Jan 19, 202618.9319.0418.7118.8118.16-0.90%128,640
Jan 16, 202618.4418.9818.4418.9818.322.54%181,704
Jan 15, 202618.6018.6718.4418.5117.87-0.54%185,746
Jan 14, 202618.7118.8318.6018.6117.97-0.48%130,065
Jan 13, 202618.8018.9518.6718.7018.05-0.64%176,359
Jan 12, 202619.0119.2118.7018.8218.17-1.05%162,248
Jan 9, 202619.3719.5619.0219.0218.36-1.81%144,248
Jan 8, 202619.4019.4619.2119.3718.700.10%137,504
Jan 7, 202618.8619.4718.7619.3518.682.33%303,648
Jan 6, 202618.7919.0718.7218.9118.261.61%214,933
Jan 5, 202618.7718.9618.5718.6117.97-1.43%95,596
Jan 2, 202618.7018.9118.7018.8818.231.18%71,395
Dec 31, 202518.7218.8118.5518.6618.02-1.11%92,156
Dec 30, 202518.8519.0418.7418.8718.220.16%109,665
Dec 29, 202519.0119.0718.7518.8418.19-1.57%95,446
Dec 24, 202518.7219.1418.7219.1418.480.47%86,646
Dec 23, 202519.0019.1918.8019.0518.391.17%154,178
Dec 22, 202518.9919.0718.7018.8318.18-1.00%160,148
Dec 19, 202518.9419.1618.8719.0218.360.21%340,716
Dec 18, 202518.8318.9918.6418.9818.320.96%202,668
Dec 17, 202518.9219.1118.6318.8018.15-0.48%223,565
Dec 16, 202518.6818.9418.6318.8918.241.23%196,367
Dec 15, 202518.9819.1818.6618.6618.02-2.15%168,734
Dec 12, 202518.8519.1218.8019.0718.411.17%234,282
Dec 11, 202518.8519.0218.8118.8518.200.64%131,098
Dec 10, 202519.0019.0018.7118.7318.08-1.42%114,563
Dec 9, 202518.9919.0418.8119.0018.340.05%132,429
Dec 8, 202518.6219.0218.6218.9918.331.23%146,994
Dec 5, 202518.8818.9218.6118.7618.11-0.95%132,699
Dec 4, 202518.8619.0418.7018.9418.290.91%175,328
Dec 3, 202518.7019.1218.7018.7718.120.11%160,595