Perpetual Limited (ASX:PPT)
Australia
· Delayed Price · Currency is AUD 18.60
-0.04 (-0.21%)
Sep 26, 2025, 4:10 PM AEST
Perpetual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.58 | 18.65 | 18.36 | 18.60 | 18.60 | -0.21% | 162,145 |
| Sep 25, 2025 | 18.60 | 18.83 | 18.53 | 18.64 | 18.64 | -0.48% | 184,465 |
| Sep 24, 2025 | 18.95 | 18.99 | 18.55 | 18.73 | 18.73 | -1.78% | 173,817 |
| Sep 23, 2025 | 19.10 | 19.17 | 18.98 | 19.07 | 19.07 | 0.16% | 157,928 |
| Sep 22, 2025 | 19.32 | 19.32 | 19.04 | 19.04 | 19.04 | -0.31% | 112,636 |
| Sep 19, 2025 | 19.40 | 19.47 | 19.02 | 19.10 | 19.10 | -0.37% | 595,715 |
| Sep 18, 2025 | 19.21 | 19.24 | 19.00 | 19.17 | 19.17 | -0.10% | 118,371 |
| Sep 17, 2025 | 19.52 | 19.52 | 19.07 | 19.19 | 19.19 | -1.49% | 172,753 |
| Sep 16, 2025 | 19.48 | 19.53 | 19.29 | 19.48 | 19.48 | 0.98% | 172,657 |
| Sep 15, 2025 | 19.30 | 19.39 | 19.10 | 19.29 | 19.29 | -0.46% | 264,948 |
| Sep 12, 2025 | 19.60 | 19.78 | 19.35 | 19.38 | 19.38 | -0.82% | 221,648 |
| Sep 11, 2025 | 19.68 | 19.86 | 19.43 | 19.54 | 19.54 | -4.73% | 255,152 |
| Sep 10, 2025 | 20.05 | 20.57 | 19.98 | 20.51 | 19.97 | 3.07% | 373,348 |
| Sep 9, 2025 | 20.00 | 20.14 | 19.77 | 19.90 | 19.38 | 0.30% | 224,800 |
| Sep 8, 2025 | 19.97 | 20.10 | 19.71 | 19.84 | 19.32 | -0.45% | 206,883 |
| Sep 5, 2025 | 20.12 | 20.29 | 19.90 | 19.93 | 19.41 | 0.30% | 144,830 |
| Sep 4, 2025 | 19.82 | 20.19 | 19.69 | 19.87 | 19.35 | 0.56% | 143,886 |
| Sep 3, 2025 | 20.25 | 20.47 | 19.70 | 19.76 | 19.24 | -3.23% | 279,439 |
| Sep 2, 2025 | 20.50 | 20.81 | 20.28 | 20.42 | 19.88 | 0.39% | 275,501 |
| Sep 1, 2025 | 21.52 | 21.56 | 20.34 | 20.34 | 19.80 | -6.40% | 443,920 |
| Aug 29, 2025 | 21.40 | 22.05 | 20.91 | 21.73 | 21.16 | 1.54% | 631,863 |
| Aug 28, 2025 | 21.28 | 22.15 | 20.89 | 21.40 | 20.84 | -3.34% | 513,767 |
| Aug 27, 2025 | 22.15 | 22.32 | 21.76 | 22.14 | 21.56 | 0.27% | 265,715 |
| Aug 26, 2025 | 21.60 | 22.08 | 21.51 | 22.08 | 21.50 | 2.03% | 420,727 |
| Aug 25, 2025 | 21.69 | 21.95 | 21.58 | 21.64 | 21.07 | 0.37% | 241,201 |
| Aug 22, 2025 | 21.64 | 21.70 | 21.40 | 21.56 | 20.99 | -0.51% | 142,956 |
| Aug 21, 2025 | 21.80 | 21.82 | 21.30 | 21.67 | 21.10 | -0.37% | 375,013 |
| Aug 20, 2025 | 21.58 | 21.98 | 21.48 | 21.75 | 21.18 | 1.02% | 244,747 |
| Aug 19, 2025 | 21.40 | 21.64 | 21.23 | 21.53 | 20.96 | 0.28% | 195,906 |
| Aug 18, 2025 | 21.49 | 21.65 | 21.34 | 21.47 | 20.90 | -1.06% | 141,114 |
| Aug 15, 2025 | 21.55 | 21.70 | 21.41 | 21.70 | 21.13 | 0.65% | 152,670 |
| Aug 14, 2025 | 21.59 | 21.72 | 21.38 | 21.56 | 20.99 | 0.05% | 187,047 |
| Aug 13, 2025 | 21.36 | 21.80 | 21.25 | 21.55 | 20.98 | 1.51% | 257,064 |
| Aug 12, 2025 | 21.33 | 21.44 | 21.11 | 21.23 | 20.67 | -0.56% | 314,166 |
| Aug 11, 2025 | 21.12 | 21.37 | 21.03 | 21.35 | 20.79 | 0.99% | 274,182 |
| Aug 8, 2025 | 21.44 | 21.46 | 20.94 | 21.14 | 20.58 | -1.40% | 246,068 |
| Aug 7, 2025 | 21.31 | 21.54 | 21.27 | 21.44 | 20.88 | 0.23% | 146,923 |
| Aug 6, 2025 | 21.26 | 21.59 | 21.20 | 21.39 | 20.83 | 1.09% | 331,049 |
| Aug 5, 2025 | 21.05 | 21.30 | 20.97 | 21.16 | 20.60 | 1.34% | 215,755 |
| Aug 4, 2025 | 20.83 | 20.96 | 20.52 | 20.88 | 20.33 | -0.57% | 153,359 |
| Aug 1, 2025 | 20.67 | 21.05 | 20.57 | 21.00 | 20.45 | -0.10% | 228,817 |
| Jul 31, 2025 | 20.96 | 21.14 | 20.87 | 21.02 | 20.47 | -0.33% | 269,468 |
| Jul 30, 2025 | 20.92 | 21.25 | 20.77 | 21.09 | 20.53 | 0.72% | 335,120 |
| Jul 29, 2025 | 20.56 | 20.94 | 20.42 | 20.94 | 20.39 | 1.55% | 282,028 |
| Jul 28, 2025 | 20.50 | 20.65 | 20.40 | 20.62 | 20.08 | 0.83% | 212,683 |
| Jul 25, 2025 | 20.50 | 20.66 | 20.37 | 20.45 | 19.91 | -0.34% | 153,443 |
| Jul 24, 2025 | 20.69 | 20.75 | 20.33 | 20.52 | 19.98 | -0.19% | 345,198 |
| Jul 23, 2025 | 20.68 | 20.98 | 20.25 | 20.56 | 20.02 | -0.19% | 313,207 |
| Jul 22, 2025 | 20.30 | 20.72 | 20.11 | 20.60 | 20.06 | 0.68% | 320,797 |
| Jul 21, 2025 | 21.03 | 21.05 | 20.29 | 20.46 | 19.92 | -3.13% | 299,815 |