S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Perpetual Limited (PPT)
Perpetual Limited (PPT) Historical

PPT Perpetual Limited

21.92

-0.43 (-1.92%)

May 09 2024 - Closed

Delayed by 20 minutes

PPT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	22.35	-1.67	-6.95%	23.45	24.35	21.76	2,006,807
May 07 2024	24.02	0.35	1.48%	23.88	24.12	23.70	353,886
May 06 2024	23.67	0.18	0.77%	23.50	23.68	23.31	180,775
May 03 2024	23.49	0.13	0.56%	23.60	23.70	23.42	113,177
May 02 2024	23.36	0.01	0.04%	23.40	23.92	23.33	304,236
May 01 2024	23.35	-0.55	-2.30%	23.54	23.63	23.21	192,420
Apr 30 2024	23.90	-0.12	-0.50%	24.09	24.20	23.76	311,893
Apr 29 2024	24.02	0.79	3.40%	23.90	24.35	23.55	260,245
Apr 26 2024	23.23	-0.58	-2.44%	23.32	23.33	22.73	409,685
Apr 24 2024	23.81	-0.98	-3.95%	24.82	24.90	23.76	707,883
Apr 23 2024	24.79	-0.03	-0.12%	24.78	25.04	24.73	170,637
Apr 22 2024	24.82	0.69	2.86%	24.43	24.87	24.26	257,584
Apr 19 2024	24.13	-0.07	-0.29%	24.10	24.165	23.67	341,205
Apr 18 2024	24.20	-0.12	-0.49%	24.36	24.50	24.17	170,250
Apr 17 2024	24.32	-0.38	-1.54%	24.58	24.70	24.32	202,951
Apr 16 2024	24.70	-0.29	-1.16%	24.78	24.83	24.31	305,364
Apr 15 2024	24.99	-0.26	-1.03%	25.20	25.22	24.88	156,944
Apr 12 2024	25.25	0.24	0.96%	24.91	25.29	24.80	208,647
Apr 11 2024	25.01	-0.25	-0.99%	25.07	25.28	24.93	214,125
Apr 10 2024	25.26	-0.24	-0.92%	25.42	25.51	25.18	188,073
Apr 09 2024	25.495	0.64	2.55%	25.26	25.56	25.23	401,275
Apr 08 2024	24.86	0.00	0.00%	24.86	24.86	24.86	0.00
Apr 05 2024	24.86	-0.27	-1.07%	24.96	25.14	24.78	160,700
Apr 04 2024	25.13	0.64	2.61%	24.80	25.13	24.72	301,425
Apr 03 2024	24.49	-0.17	-0.69%	24.51	24.77	24.38	179,192
Apr 02 2024	24.66	-0.33	-1.32%	24.79	24.92	24.52	179,843
Mar 28 2024	24.99	0.21	0.85%	24.79	25.05	24.58	332,067
Mar 27 2024	24.78	0.11	0.45%	24.60	24.90	24.52	175,039
Mar 26 2024	24.67	-0.47	-1.87%	25.17	25.17	24.66	223,276
Mar 25 2024	25.14	0.18	0.72%	24.95	25.52	24.90	423,719
Mar 22 2024	24.96	0.64	2.63%	24.36	25.19	24.36	491,920
Mar 21 2024	24.32	0.22	0.91%	24.13	24.44	24.03	443,497
Mar 20 2024	24.10	-0.08	-0.33%	24.26	24.45	24.05	252,721
Mar 19 2024	24.18	-0.28	-1.14%	24.41	24.46	24.03	264,274
Mar 18 2024	24.46	0.51	2.13%	24.14	24.49	24.06	242,572
Mar 15 2024	23.95	-0.47	-1.90%	24.20	24.25	23.69	2,128,398
Mar 14 2024	24.415	0.24	1.01%	24.25	24.50	23.88	339,048
Mar 13 2024	24.17	-0.55	-2.22%	24.11	24.23	23.91	241,727
Mar 12 2024	24.72	-0.04	-0.16%	24.87	25.13	24.54	267,909
Mar 11 2024	24.76	-0.39	-1.55%	24.93	25.15	24.70	214,098
Mar 07 2024	25.15	0.36	1.45%	24.99	25.19	24.76	329,797
Mar 06 2024	24.79	0.23	0.94%	24.72	24.87	24.55	220,829
Mar 05 2024	24.56	0.12	0.49%	24.50	24.66	24.31	219,254
Mar 04 2024	24.44	0.30	1.24%	24.18	24.465	24.00	258,345
Mar 03 2024	24.14	-0.26	-1.07%	24.55	24.61	24.04	333,350
Feb 29 2024	24.40	0.60	2.52%	23.91	24.45	23.80	367,181
Feb 28 2024	23.80	-0.51	-2.10%	24.36	24.37	23.65	742,867
Feb 27 2024	24.31	-0.68	-2.72%	24.95	25.24	23.72	555,427
Feb 26 2024	24.99	-0.15	-0.60%	25.39	25.39	24.81	213,919
Feb 25 2024	25.14	-0.15	-0.59%	25.38	25.51	25.04	118,692
Feb 22 2024	25.29	-0.05	-0.20%	25.40	25.505	25.24	143,796
Feb 21 2024	25.34	0.11	0.44%	25.43	25.43	25.12	188,530
Feb 20 2024	25.23	-0.27	-1.06%	25.49	25.80	25.19	225,539
Feb 19 2024	25.50	-0.01	-0.04%	25.45	25.67	25.32	149,945
Feb 18 2024	25.51	0.02	0.08%	25.45	25.62	25.40	84,763
Feb 15 2024	25.49	0.00	0.00%	25.82	25.82	25.45	121,256
Feb 14 2024	25.49	0.59	2.39%	25.29	25.69	25.25	296,325
Feb 13 2024	24.895	-0.18	-0.70%	24.87	25.10	24.75	272,987
Feb 12 2024	25.07	-0.24	-0.95%	25.44	25.47	24.95	209,388
Feb 11 2024	25.31	0.00	0.00%	25.30	25.45	25.06	114,903
Feb 08 2024	25.31	0.18	0.72%	25.25	25.36	25.06	173,543

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions