Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,445.44 -559.37 (-0.98%) CMC Crypto 200
1,173.70 -34.99 (-2.90%)
Perpetual Limited (PPT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 21.69 | 21.70 | 21.44 | 21.56 | 21.56 | 190,140 |
| 04 Jul 2024 | 21.90 | 22.05 | 21.68 | 21.71 | 21.71 | 307,221 |
| 03 Jul 2024 | 21.88 | 21.94 | 21.65 | 21.65 | 21.65 | 143,291 |
| 02 Jul 2024 | 21.47 | 21.93 | 21.41 | 21.76 | 21.76 | 379,540 |
| 01 Jul 2024 | 21.28 | 21.54 | 21.13 | 21.39 | 21.39 | 192,468 |
| 28 Jun 2024 | 21.54 | 21.68 | 21.31 | 21.31 | 21.31 | 312,797 |
| 27 Jun 2024 | 20.97 | 21.55 | 20.91 | 21.55 | 21.55 | 384,670 |
| 26 Jun 2024 | 21.24 | 21.31 | 20.90 | 21.20 | 21.20 | 392,204 |
| 25 Jun 2024 | 21.11 | 21.33 | 21.10 | 21.27 | 21.27 | 470,888 |
| 24 Jun 2024 | 21.30 | 21.35 | 20.94 | 21.06 | 21.06 | 344,141 |
| 21 Jun 2024 | 21.43 | 21.43 | 21.05 | 21.25 | 21.25 | 1,034,310 |
| 20 Jun 2024 | 21.00 | 21.30 | 20.96 | 21.30 | 21.30 | 410,257 |
| 19 Jun 2024 | 21.26 | 21.39 | 21.05 | 21.26 | 21.26 | 246,691 |
| 18 Jun 2024 | 21.63 | 21.67 | 21.12 | 21.30 | 21.30 | 362,947 |
| 17 Jun 2024 | 21.66 | 21.68 | 21.28 | 21.43 | 21.43 | 249,140 |
| 14 Jun 2024 | 21.46 | 21.56 | 21.23 | 21.55 | 21.55 | 217,718 |
| 13 Jun 2024 | 21.70 | 21.84 | 21.42 | 21.60 | 21.60 | 254,069 |
| 12 Jun 2024 | 21.66 | 21.77 | 21.45 | 21.45 | 21.45 | 204,549 |
| 11 Jun 2024 | 21.90 | 21.95 | 21.76 | 21.77 | 21.77 | 218,032 |
| 07 Jun 2024 | 21.94 | 22.05 | 21.83 | 22.03 | 22.03 | 193,535 |
| 06 Jun 2024 | 21.83 | 22.04 | 21.71 | 21.95 | 21.95 | 260,429 |
| 05 Jun 2024 | 21.59 | 21.64 | 21.38 | 21.64 | 21.64 | 271,393 |
| 04 Jun 2024 | 21.88 | 22.00 | 21.52 | 21.59 | 21.59 | 317,994 |
| 03 Jun 2024 | 21.64 | 22.02 | 21.64 | 21.95 | 21.95 | 325,850 |
| 31 May 2024 | 21.69 | 21.72 | 21.40 | 21.65 | 21.65 | 441,992 |
| 30 May 2024 | 21.60 | 21.80 | 21.50 | 21.57 | 21.57 | 293,615 |
| 29 May 2024 | 21.73 | 21.83 | 21.56 | 21.80 | 21.80 | 273,236 |
| 28 May 2024 | 22.05 | 22.14 | 21.81 | 21.95 | 21.95 | 312,213 |
| 27 May 2024 | 22.11 | 22.20 | 21.99 | 22.08 | 22.08 | 169,020 |
| 24 May 2024 | 21.90 | 22.07 | 21.89 | 22.00 | 22.00 | 244,133 |
| 23 May 2024 | 22.06 | 22.18 | 21.94 | 22.11 | 22.11 | 200,861 |
| 22 May 2024 | 22.43 | 22.54 | 22.18 | 22.26 | 22.26 | 216,071 |
| 21 May 2024 | 22.24 | 22.49 | 22.03 | 22.46 | 22.46 | 342,756 |
| 20 May 2024 | 22.20 | 22.27 | 22.00 | 22.22 | 22.22 | 232,776 |
| 17 May 2024 | 22.21 | 22.39 | 22.09 | 22.20 | 22.20 | 201,447 |
| 16 May 2024 | 22.60 | 22.78 | 22.34 | 22.42 | 22.42 | 282,879 |
| 15 May 2024 | 22.39 | 22.50 | 22.18 | 22.30 | 22.30 | 354,948 |
| 14 May 2024 | 22.30 | 22.47 | 22.21 | 22.31 | 22.31 | 228,554 |
| 13 May 2024 | 22.16 | 22.52 | 22.12 | 22.40 | 22.40 | 352,290 |
| 10 May 2024 | 22.09 | 22.60 | 22.04 | 22.15 | 22.15 | 794,899 |
| 09 May 2024 | 22.30 | 22.47 | 21.68 | 21.99 | 21.99 | 980,854 |
| 08 May 2024 | 23.45 | 24.35 | 21.76 | 22.32 | 22.32 | 2,007,559 |
| 07 May 2024 | 23.88 | 24.12 | 23.70 | 24.02 | 24.02 | 358,398 |
| 06 May 2024 | 23.50 | 23.76 | 23.31 | 23.76 | 23.76 | 180,775 |
| 03 May 2024 | 23.60 | 23.70 | 23.42 | 23.53 | 23.53 | 113,177 |
| 02 May 2024 | 23.40 | 23.92 | 23.33 | 23.45 | 23.45 | 305,712 |
| 01 May 2024 | 23.54 | 23.63 | 23.21 | 23.34 | 23.34 | 198,625 |
| 30 Apr 2024 | 24.09 | 24.20 | 23.76 | 23.83 | 23.83 | 311,893 |
| 29 Apr 2024 | 23.90 | 24.35 | 23.55 | 24.02 | 24.02 | 260,245 |
| 26 Apr 2024 | 23.32 | 23.33 | 22.73 | 23.30 | 23.30 | 409,685 |
| 24 Apr 2024 | 24.82 | 24.90 | 23.76 | 23.83 | 23.83 | 957,883 |
| 23 Apr 2024 | 24.78 | 25.04 | 24.69 | 24.69 | 24.69 | 171,528 |
| 22 Apr 2024 | 24.43 | 24.87 | 24.26 | 24.76 | 24.76 | 257,583 |
| 19 Apr 2024 | 24.10 | 24.17 | 23.67 | 24.15 | 24.15 | 341,205 |
| 18 Apr 2024 | 24.36 | 24.50 | 24.17 | 24.25 | 24.25 | 170,250 |
| 17 Apr 2024 | 24.58 | 24.70 | 24.32 | 24.32 | 24.32 | 202,951 |
| 16 Apr 2024 | 24.78 | 24.83 | 24.31 | 24.70 | 24.70 | 305,364 |
| 15 Apr 2024 | 25.20 | 25.22 | 24.88 | 24.99 | 24.99 | 157,964 |
| 12 Apr 2024 | 24.91 | 25.29 | 24.80 | 25.22 | 25.22 | 208,647 |
| 11 Apr 2024 | 25.07 | 25.28 | 24.93 | 25.06 | 25.06 | 214,125 |
| 10 Apr 2024 | 25.42 | 25.51 | 25.18 | 25.25 | 25.25 | 188,073 |
| 09 Apr 2024 | 25.26 | 25.56 | 25.23 | 25.37 | 25.37 | 401,275 |
| 08 Apr 2024 | 25.02 | 25.59 | 25.02 | 25.26 | 25.26 | 543,050 |
| 05 Apr 2024 | 24.96 | 25.14 | 24.78 | 24.91 | 24.91 | 162,692 |
| 04 Apr 2024 | 24.80 | 25.16 | 24.72 | 25.16 | 25.16 | 301,989 |
| 03 Apr 2024 | 24.51 | 24.77 | 24.38 | 24.50 | 24.50 | 184,165 |
| 02 Apr 2024 | 24.79 | 24.92 | 24.52 | 24.70 | 24.70 | 182,597 |
| 28 Mar 2024 | 24.79 | 25.09 | 24.58 | 25.09 | 25.09 | 333,097 |
| 27 Mar 2024 | 24.60 | 24.90 | 24.52 | 24.77 | 24.77 | 175,039 |
| 26 Mar 2024 | 25.17 | 25.17 | 24.66 | 24.67 | 24.67 | 224,780 |
| 25 Mar 2024 | 24.95 | 25.52 | 24.90 | 25.14 | 25.14 | 441,741 |
| 22 Mar 2024 | 24.36 | 25.19 | 24.36 | 24.90 | 24.90 | 492,430 |
| 21 Mar 2024 | 24.13 | 24.44 | 24.03 | 24.32 | 24.32 | 443,497 |
| 20 Mar 2024 | 24.26 | 24.45 | 24.04 | 24.04 | 24.04 | 266,107 |
| 19 Mar 2024 | 24.41 | 24.46 | 24.03 | 24.13 | 24.13 | 265,988 |
| 18 Mar 2024 | 24.14 | 24.49 | 24.06 | 24.43 | 24.43 | 242,572 |
| 15 Mar 2024 | 24.20 | 24.28 | 23.69 | 24.28 | 24.28 | 2,129,599 |
| 14 Mar 2024 | 24.25 | 24.50 | 23.88 | 24.39 | 24.39 | 343,724 |
| 13 Mar 2024 | 24.11 | 24.23 | 23.91 | 24.17 | 24.17 | 241,727 |
| 13 Mar 2024 | 0.65 Dividend | |||||
| 12 Mar 2024 | 24.87 | 25.13 | 24.54 | 24.70 | 24.05 | 282,836 |
| 11 Mar 2024 | 24.93 | 25.15 | 24.70 | 24.71 | 24.06 | 214,098 |
| 08 Mar 2024 | 24.99 | 25.19 | 24.76 | 25.10 | 24.44 | 345,995 |
| 07 Mar 2024 | 24.72 | 24.87 | 24.55 | 24.84 | 24.19 | 221,171 |
| 06 Mar 2024 | 24.50 | 24.66 | 24.31 | 24.56 | 23.91 | 219,254 |
| 05 Mar 2024 | 24.18 | 24.47 | 24.00 | 24.45 | 23.81 | 269,762 |
| 04 Mar 2024 | 24.55 | 24.61 | 24.04 | 24.20 | 23.56 | 333,350 |
| 01 Mar 2024 | 23.91 | 24.45 | 23.80 | 24.41 | 23.77 | 367,553 |
| 29 Feb 2024 | 24.36 | 24.37 | 23.65 | 24.02 | 23.39 | 949,464 |
| 28 Feb 2024 | 24.95 | 25.24 | 23.72 | 24.36 | 23.72 | 555,427 |
| 27 Feb 2024 | 25.39 | 25.39 | 24.81 | 24.93 | 24.27 | 213,919 |
| 26 Feb 2024 | 25.38 | 25.51 | 25.04 | 25.15 | 24.49 | 118,692 |
| 23 Feb 2024 | 25.40 | 25.50 | 25.24 | 25.26 | 24.60 | 146,021 |
| 22 Feb 2024 | 25.43 | 25.43 | 25.12 | 25.31 | 24.64 | 188,530 |
| 21 Feb 2024 | 25.49 | 25.80 | 25.19 | 25.24 | 24.58 | 229,159 |
| 20 Feb 2024 | 25.45 | 25.67 | 25.32 | 25.48 | 24.81 | 149,945 |
| 19 Feb 2024 | 25.45 | 25.62 | 25.40 | 25.49 | 24.82 | 84,763 |
| 16 Feb 2024 | 25.82 | 25.82 | 25.45 | 25.50 | 24.83 | 121,256 |
| 15 Feb 2024 | 25.29 | 25.69 | 25.25 | 25.49 | 24.82 | 309,574 |
| 14 Feb 2024 | 24.87 | 25.10 | 24.75 | 24.96 | 24.30 | 274,172 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.