ASX - Delayed Quote
AUD
Perpetual Limited (PPT.AX)
17.28
+0.02
(+0.12%)
At close: October 30 at 4:10:09 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.37
17.52
17.27
17.28
17.28
333,529
Oct 30, 2026
17.37
17.52
17.27
17.28
17.28
333,925
Oct 29, 2026
17.30
17.38
17.12
17.26
17.26
338,068
Oct 28, 2026
17.30
17.38
17.07
17.12
17.12
426,816
Oct 27, 2026
17.30
17.47
17.05
17.22
17.22
372,475
Oct 26, 2026
17.00
17.36
16.96
17.30
17.30
582,655
Oct 23, 2026
16.62
17.10
16.48
17.08
17.08
471,146
Oct 22, 2026
16.90
16.92
16.45
16.59
16.59
1,023,137
Oct 21, 2026
17.02
17.20
16.94
17.03
17.03
287,112
Oct 20, 2026
16.99
17.35
16.99
17.06
17.06
144,267
Oct 19, 2026
17.10
17.32
17.10
17.19
17.19
153,854
Oct 16, 2026
17.29
17.36
17.04
17.08
17.08
253,474
Oct 15, 2026
16.95
17.28
16.89
17.07
17.07
266,080
Oct 14, 2026
17.45
17.45
16.99
17.10
17.10
222,571
Oct 13, 2026
17.50
17.87
17.27
17.27
17.27
326,043
Oct 12, 2026
17.34
17.34
16.96
17.25
17.25
225,634
Oct 9, 2026
17.25
17.35
17.11
17.32
17.32
200,507
Oct 8, 2026
16.87
17.23
16.86
17.15
17.15
240,668
Oct 7, 2026
17.10
17.10
16.91
17.04
17.04
221,335
Oct 6, 2026
16.73
17.05
16.73
16.95
16.95
421,429
Oct 5, 2026
16.90
16.96
16.60
16.80
16.80
487,555
Oct 2, 2026
16.95
17.02
16.71
16.90
16.90
469,251
Oct 1, 2026
17.21
17.25
16.64
16.83
16.83
452,090
Sep 30, 2026
17.25
17.34
17.09
17.21
17.21
479,505
Sep 29, 2026
17.01
17.22
16.87
17.22
17.22
459,331
Sep 28, 2026
16.76
17.05
16.68
17.00
17.00
473,259
Sep 25, 2026
16.97
16.97
16.73
16.81
16.81
285,854
Sep 24, 2026
16.74
17.02
16.74
17.01
17.01
262,180
Sep 23, 2026
16.61
17.13
16.55
17.03
17.03
1,002,503
Sep 22, 2026
16.59
17.00
16.55
16.63
16.63
888,617
Sep 21, 2026
18.19
18.20
16.39
16.64
16.64
2,616,027
Sep 18, 2026
18.66
19.61
18.62
19.60
19.60
2,000,019
Sep 17, 2026
18.47
19.03
18.47
18.73
18.73
708,668
Sep 16, 2026
18.09
18.93
18.00
18.64
18.64
475,792
Sep 15, 2026
18.05
18.90
17.96
18.70
18.70
493,919
Sep 14, 2026
18.65
18.65
17.91
18.06
18.06
361,679
Sep 11, 2026
18.33
18.44
18.23
18.30
18.30
219,763
Sep 10, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
18.42
18.58
18.29
18.46
18.46
301,147
Sep 9, 2026
19.29
19.39
19.04
19.09
18.46
313,641
Sep 8, 2026
19.23
19.41
19.22
19.33
18.69
303,255
Sep 7, 2026
19.20
19.36
19.05
19.32
18.68
164,908
Sep 4, 2026
19.00
19.17
19.00
19.09
18.46
135,324
Sep 3, 2026
19.05
19.05
18.70
18.85
18.23
312,623
Sep 2, 2026
19.00
19.10
18.89
18.95
18.32
267,978
Sep 1, 2026
19.06
19.24
18.91
19.19
18.56
251,477
Aug 31, 2026
19.40
19.44
19.07
19.07
18.44
322,837
Aug 28, 2026
20.03
20.21
19.15
19.44
18.80
297,478
Aug 27, 2026
19.60
20.26
18.91
20.23
19.56
450,744
Aug 26, 2026
19.50
19.70
19.39
19.58
18.93
168,734
Aug 25, 2026
19.08
19.68
19.08
19.68
19.03
145,864
Aug 24, 2026
19.38
19.53
19.13
19.26
18.62
233,179
Aug 21, 2026
19.29
19.78
19.22
19.51
18.87
174,474
Aug 20, 2026
19.80
19.81
19.51
19.70
19.05
235,008
Aug 19, 2026
19.39
19.66
19.18
19.66
19.01
221,027
Aug 18, 2026
19.21
19.43
19.02
19.18
18.55
215,148
Aug 17, 2026
19.33
19.58
19.17
19.44
18.80
333,333
Aug 14, 2026
19.19
19.31
19.12
19.31
18.67
163,715
Aug 13, 2026
19.22
19.23
18.88
19.15
18.52
176,989
Aug 12, 2026
19.05
19.10
18.91
19.03
18.40
115,949
Aug 11, 2026
18.82
19.25
18.73
19.20
18.57
286,478
Aug 10, 2026
18.58
18.82
18.58
18.82
18.20
168,372
Aug 7, 2026
18.83
18.86
18.55
18.72
18.10
170,202
Aug 6, 2026
18.65
18.96
18.45
18.75
18.13
189,185
Aug 5, 2026
18.58
18.80
18.50
18.70
18.08
167,501
Aug 4, 2026
18.78
18.82
18.50
18.58
17.97
337,925
Aug 3, 2026
18.89
18.95
18.62
18.67
18.05
251,156
Jul 31, 2026
18.58
18.96
18.49
18.96
18.33
337,869
Jul 30, 2026
19.40
19.41
18.08
18.66
18.04
673,914
Jul 29, 2026
20.16
20.28
19.52
19.77
19.12
393,983
Jul 28, 2026
19.56
20.35
19.47
20.18
19.51
514,620
Jul 27, 2026
19.14
19.59
19.06
19.50
18.86
185,325
Jul 24, 2026
19.09
19.09
18.63
18.92
18.30
214,293
Jul 23, 2026
19.55
19.69
19.12
19.12
18.49
211,708
Jul 22, 2026
19.13
19.59
19.13
19.54
18.90
345,370
Jul 21, 2026
19.21
19.34
19.16
19.30
18.66
163,085
Jul 20, 2026
19.21
19.29
19.01
19.21
18.58
271,507
Jul 17, 2026
19.29
19.43
19.18
19.21
18.58
140,889
Jul 16, 2026
19.17
19.23
18.98
19.18
18.55
251,699
Jul 15, 2026
19.14
19.26
18.82
18.91
18.29
176,095
Jul 14, 2026
19.00
19.15
18.76
18.92
18.30
124,997
Jul 13, 2026
19.32
19.33
19.00
19.03
18.40
132,437
Jul 10, 2026
19.22
19.33
18.96
19.28
18.64
173,431
Jul 9, 2026
19.38
19.60
19.28
19.28
18.64
251,907
Jul 8, 2026
19.20
19.29
18.86
19.29
18.65
216,212
Jul 7, 2026
18.99
19.34
18.75
19.22
18.59
295,000
Jul 6, 2026
19.05
19.25
18.82
19.04
18.41
366,461
Jul 3, 2026
18.90
19.28
18.87
18.98
18.35
507,724
Jul 2, 2026
18.55
19.46
17.60
18.73
18.11
1,724,485
Jul 1, 2026
16.09
18.13
16.09
18.10
17.50
637,151
Jun 30, 2026
15.17
15.53
15.15
15.50
14.99
510,001
Jun 29, 2026
15.23
15.34
15.10
15.21
14.71
361,555
Jun 26, 2026
15.26
15.37
15.10
15.19
14.69
358,015
Jun 25, 2026
15.57
15.79
15.25
15.25
14.75
274,265
Jun 24, 2026
15.70
15.70
15.29
15.56
15.05
498,134
Jun 23, 2026
15.74
15.85
15.65
15.71
15.19
301,133
Jun 22, 2026
15.75
15.82
15.56
15.64
15.12
285,339
Jun 19, 2026
15.90
15.94
15.67
15.75
15.23
452,655
Jun 18, 2026
16.13
16.28
15.85
15.91
15.38
273,506
Jun 17, 2026
16.09
16.15
15.88
16.13
15.60
241,811
Jun 16, 2026
16.01
16.32
16.00
16.07
15.54
196,111
Jun 15, 2026
16.15
16.47
15.99
16.21
15.68
465,409
Jun 12, 2026
16.40
16.42
16.10
16.10
15.57
199,865
Jun 11, 2026
16.25
16.42
16.12
16.24
15.70
320,658
Jun 10, 2026
16.18
16.60
16.18
16.35
15.81
347,852
Jun 9, 2026
15.74
16.30
15.65
16.28
15.74
417,489
Jun 5, 2026
15.51
15.96
15.51
15.73
15.21
238,425
Jun 4, 2026
15.38
15.51
15.10
15.51
15.00
356,099
Jun 3, 2026
15.69
15.78
15.53
15.54
15.03
190,194
Jun 2, 2026
15.77
15.87
15.50
15.67
15.15
165,816
Jun 1, 2026
15.83
16.09
15.79
16.04
15.51
136,158
May 29, 2026
15.80
15.92
15.59
15.90
15.38
287,334
May 28, 2026
15.97
16.04
15.49
15.69
15.17
230,844
May 27, 2026
15.88
16.00
15.79
16.00
15.47
116,336
May 26, 2026
16.02
16.16
15.74
15.95
15.42
200,920
May 25, 2026
16.20
16.28
16.06
16.06
15.53
111,961
May 22, 2026
16.23
16.37
16.12
16.27
15.73
121,258
May 21, 2026
16.14
16.35
16.14
16.27
15.73
105,161
May 20, 2026
16.29
16.35
15.98
15.98
15.45
141,066
May 19, 2026
16.24
16.48
16.07
16.29
15.75
229,937
May 18, 2026
16.20
16.36
15.90
15.95
15.42
185,901
May 15, 2026
16.00
16.24
15.94
16.20
15.67
194,857
May 14, 2026
15.91
15.95
15.69
15.84
15.32
234,701
May 13, 2026
16.07
16.09
15.90
15.91
15.38
267,703
May 12, 2026
16.60
16.65
16.06
16.19
15.66
233,166
May 11, 2026
16.60
16.74
16.49
16.72
16.17
206,377
May 8, 2026
16.66
16.76
16.51
16.59
16.04
162,075
May 7, 2026
16.58
16.88
16.51
16.87
16.31
225,984
May 6, 2026
16.68
16.83
16.52
16.52
15.97
190,083
May 5, 2026
16.41
16.66
16.41
16.66
16.11
148,041
May 4, 2026
16.60
16.66
16.41
16.60
16.05
296,533
May 1, 2026
16.75
16.75
16.57
16.65
16.10
258,152
Apr 30, 2026
16.67
16.78
16.50
16.57
16.02
543,341
Apr 29, 2026
16.24
16.88
16.24
16.79
16.24
408,180
Apr 28, 2026
16.20
16.50
16.03
16.50
15.96
300,656
Apr 27, 2026
16.30
16.38
16.16
16.19
15.66
119,636
Apr 24, 2026
16.18
16.36
16.07
16.35
15.81
271,591
Apr 23, 2026
16.32
16.33
15.88
16.22
15.68
229,169
Apr 22, 2026
16.65
16.68
16.32
16.37
15.83
117,973
Apr 21, 2026
16.58
16.62
16.45
16.60
16.05
194,848
Apr 20, 2026
16.45
16.49
16.27
16.48
15.94
135,324
Apr 17, 2026
16.13
16.50
16.09
16.47
15.93
250,244
Apr 16, 2026
16.50
16.58
16.02
16.10
15.57
187,121
Apr 15, 2026
16.25
16.65
16.13
16.13
15.60
268,233
Apr 14, 2026
16.35
16.39
16.05
16.05
15.52
245,622
Apr 13, 2026
15.95
16.02
15.85
15.91
15.38
224,457
Apr 10, 2026
16.25
16.30
15.80
15.99
15.46
278,323
Apr 9, 2026
16.19
16.52
16.19
16.30
15.76
164,726
Apr 8, 2026
16.31
16.69
16.31
16.47
15.93
241,849
Apr 7, 2026
16.14
16.25
15.96
16.08
15.55
383,831
Apr 2, 2026
16.16
16.32
15.71
15.80
15.28
258,273
Apr 1, 2026
15.99
16.12
15.93
16.04
15.51
200,723
Mar 31, 2026
15.74
15.99
15.66
15.86
15.34
240,195
Mar 30, 2026
15.79
15.89
15.66
15.83
15.31
187,779
Mar 27, 2026
16.17
16.17
15.85
16.02
15.49
192,857
Mar 26, 2026
16.10
16.28
16.05
16.19
15.66
179,487
Mar 25, 2026
16.12
16.18
15.91
16.16
15.63
334,101
Mar 24, 2026
16.40
16.43
15.73
15.80
15.28
304,737
Mar 23, 2026
15.90
16.16
15.65
16.10
15.57
248,941
Mar 20, 2026
16.00
16.19
15.93
16.12
15.59
1,302,628
Mar 19, 2026
16.10
16.10
15.63
15.88
15.36
545,483
Mar 18, 2026
16.00
16.24
15.93
16.24
15.70
284,935
Mar 17, 2026
16.97
16.97
16.07
16.11
15.58
293,357
Mar 16, 2026
16.50
16.70
16.30
16.53
15.98
213,892
Mar 13, 2026
16.11
16.41
16.11
16.24
15.70
156,330
Mar 12, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
16.28
16.58
16.10
16.22
15.68
381,646
Mar 11, 2026
17.22
17.30
17.09
17.09
15.96
326,559
Mar 10, 2026
17.52
17.52
17.05
17.19
16.05
221,181
Mar 9, 2026
17.30
17.49
16.70
17.03
15.90
412,816
Mar 6, 2026
17.65
17.84
17.56
17.70
16.52
172,247
Mar 5, 2026
17.84
18.00
17.63
17.82
16.64
343,655
Mar 4, 2026
17.80
17.95
17.62
17.68
16.51
193,443
Mar 3, 2026
18.34
18.34
17.73
17.97
16.78
290,400
Mar 2, 2026
18.58
18.72
17.91
18.39
17.17
341,120
Feb 27, 2026
18.67
18.68
18.10
18.54
17.31
516,892
Feb 26, 2026
17.35
18.59
17.24
18.58
17.35
492,776
Feb 25, 2026
16.91
17.21
16.91
17.15
16.01
171,962
Feb 24, 2026
17.10
17.29
16.91
16.98
15.85
170,818
Feb 23, 2026
17.41
17.45
17.10
17.17
16.03
182,316
Feb 20, 2026
17.40
17.45
17.01
17.42
16.26
187,313
Feb 19, 2026
17.60
17.72
17.37
17.65
16.48
262,891
Feb 18, 2026
17.10
17.48
16.98
17.48
16.32
189,534
Feb 17, 2026
17.20
17.20
16.82
16.99
15.86
114,514
Feb 16, 2026
17.03
17.12
16.90
16.99
15.86
176,291
Feb 13, 2026
16.96
17.07
16.75
16.99
15.86
270,318
Feb 12, 2026
17.60
17.66
17.10
17.13
15.99
271,745
Feb 11, 2026
17.81
17.81
17.30
17.73
16.55
205,427
Feb 10, 2026
17.48
17.90
17.47
17.90
16.71
385,704
Feb 9, 2026
17.00
17.33
17.00
17.31
16.16
241,568
Feb 6, 2026
17.05
17.11
16.85
16.97
15.84
329,188
Feb 5, 2026
17.31
17.44
17.17
17.34
16.19
197,988
Feb 4, 2026
17.60
17.66
17.27
17.39
16.24
267,491
Feb 3, 2026
17.88
17.89
17.50
17.78
16.60
244,860
Feb 2, 2026
17.87
17.93
17.50
17.68
16.51
514,630
Jan 30, 2026
19.13
19.13
17.65
18.11
16.91
767,855
Jan 29, 2026
18.92
19.28
18.75
18.99
17.73
428,882
Jan 28, 2026
19.09
19.21
18.69
18.80
17.55
173,108
Jan 27, 2026
18.70
19.24
18.60
19.09
17.82
334,133
Jan 23, 2026
18.62
18.85
18.60
18.68
17.44
120,189
Jan 22, 2026
18.53
18.79
18.53
18.73
17.49
160,466
Jan 21, 2026
18.70
18.70
18.45
18.50
17.27
219,147
Jan 20, 2026
18.60
18.80
18.55
18.74
17.50
162,988
Jan 19, 2026
18.93
19.04
18.71
18.81
17.56
128,640
Jan 16, 2026
18.44
18.98
18.44
18.98
17.72
181,704
Jan 15, 2026
18.60
18.67
18.44
18.51
17.28
185,746
Jan 14, 2026
18.71
18.83
18.60
18.61
17.37
130,065
Jan 13, 2026
18.80
18.95
18.67
18.70
17.46
176,359
Jan 12, 2026
19.01
19.21
18.70
18.82
17.57
162,248
Jan 9, 2026
19.37
19.56
19.02
19.02
17.76
144,248
Jan 8, 2026
19.40
19.46
19.21
19.37
18.08
137,504
Jan 7, 2026
18.86
19.47
18.76
19.35
18.07
303,648
Jan 6, 2026
18.79
19.07
18.72
18.91
17.65
214,933
Jan 5, 2026
18.77
18.96
18.57
18.61
17.37
95,596
Jan 2, 2026
18.70
18.91
18.70
18.88
17.63
71,395
Dec 31, 2025
18.72
18.81
18.55
18.66
17.42
92,156
Dec 30, 2025
18.85
19.04
18.74
18.87
17.62
109,665
Dec 29, 2025
19.01
19.07
18.75
18.84
17.59
95,446
Dec 24, 2025
18.72
19.14
18.72
19.14
17.87
86,646
Dec 23, 2025
19.00
19.19
18.80
19.05
17.79
154,178
Dec 22, 2025
18.99
19.07
18.69
18.83
17.58
160,148
Dec 19, 2025
18.94
19.16
18.87
19.02
17.76
340,716
Dec 18, 2025
18.83
18.99
18.64
18.98
17.72
202,668
Dec 17, 2025
18.92
19.11
18.63
18.80
17.55
223,565
Dec 16, 2025
18.68
18.94
18.63
18.89
17.64
196,367
Dec 15, 2025
18.98
19.18
18.66
18.66
17.42
168,734
Dec 12, 2025
18.85
19.12
18.80
19.07
17.80
234,282
Dec 11, 2025
18.85
19.02
18.81
18.85
17.60
131,098
Dec 10, 2025
19.00
19.00
18.71
18.73
17.49
114,563
Dec 9, 2025
18.99
19.04
18.81
19.00
17.74
132,429
Dec 8, 2025
18.62
19.02
18.62
18.99
17.73
146,994
Dec 5, 2025
18.88
18.92
18.61
18.76
17.51
132,699
Dec 4, 2025
18.86
19.04
18.70
18.94
17.68
175,328
Dec 3, 2025
18.70
19.12
18.70
18.77
17.52
160,595
Dec 2, 2025
18.60
18.93
18.60
18.75
17.51
110,638
Dec 1, 2025
19.08
19.16
18.78
18.83
17.58
89,021
Nov 28, 2025
19.25
19.29
19.03
19.19
17.92
143,138
Nov 27, 2025
19.00
19.33
19.00
19.24
17.96
175,262
Nov 26, 2025
18.98
19.27
18.94
19.23
17.95
218,100
Nov 25, 2025
18.69
18.92
18.58
18.80
17.55
195,164
Nov 24, 2025
18.59
18.86
18.50
18.77
17.52
433,461
Nov 21, 2025
18.38
18.44
18.20
18.44
17.22
175,866
Nov 20, 2025
17.93
18.63
17.93
18.62
17.38
192,166
Nov 19, 2025
18.11
18.20
17.85
17.95
16.76
375,270
Nov 18, 2025
18.49
18.49
18.05
18.11
16.91
342,527
Nov 17, 2025
18.77
18.77
18.61
18.71
17.47
229,802
Nov 14, 2025
18.97
19.02
18.74
18.77
17.52
197,461
Nov 13, 2025
19.43
19.63
19.25
19.36
18.07
331,807
Nov 12, 2025
19.59
19.60
19.25
19.40
18.11
130,865
Nov 11, 2025
19.24
19.59
19.20
19.33
18.05
187,218
Nov 10, 2025
19.19
19.25
19.05
19.15
17.88
320,127
Nov 7, 2025
19.10
19.11
18.83
18.85
17.60
135,345
Nov 6, 2025
19.21
19.23
18.95
19.12
17.85
285,406
Nov 5, 2025
19.17
19.17
18.69
19.15
17.88
183,140
Nov 4, 2025
19.21
19.21
18.82
18.96
17.70
165,188
Nov 3, 2025
19.25
19.25
19.05
19.10
17.83
222,500
Oct 31, 2025
19.40
19.43
19.17
19.19
17.92
236,743
Oct 30, 2025
19.11
19.45
19.11
19.40
18.11
394,270
