Advertisement
Advertisement
U.S. markets open in 6 hours 7 minutes
S&P Futures
4,379.25 +7.25 (+0.17%) Dow Futures
34,366.00 +29.00 (+0.08%) Nasdaq Futures
14,910.50 +47.75 (+0.32%) Russell 2000 Futures
1,802.70 +4.80 (+0.27%) Crude Oil
90.13 +0.50 (+0.56%) Gold
1,945.50 +5.90 (+0.30%)
Perpetual Limited (PPT.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEST
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 20.40 | 21.02 | 20.20 | 21.02 | 21.02 | 259,683 |
| Sep 21, 2023 | 20.60 | 20.83 | 20.52 | 20.62 | 20.62 | 362,046 |
| Sep 20, 2023 | 20.66 | 20.83 | 20.41 | 20.66 | 20.66 | 429,186 |
| Sep 19, 2023 | 21.08 | 21.33 | 20.76 | 20.85 | 20.85 | 396,058 |
| Sep 18, 2023 | 20.67 | 21.23 | 20.67 | 21.01 | 21.01 | 512,574 |
| Sep 15, 2023 | 20.80 | 20.98 | 20.60 | 20.80 | 20.80 | 1,273,857 |
| Sep 14, 2023 | 20.01 | 20.57 | 19.98 | 20.51 | 20.51 | 3,662,498 |
| Sep 13, 2023 | 20.10 | 20.30 | 19.97 | 20.00 | 20.00 | 570,798 |
| Sep 12, 2023 | 20.70 | 20.80 | 20.28 | 20.34 | 20.34 | 554,528 |
| Sep 11, 2023 | 20.54 | 20.87 | 20.51 | 20.84 | 20.84 | 327,950 |
| Sep 08, 2023 | 20.76 | 20.85 | 20.38 | 20.64 | 20.64 | 1,241,447 |
| Sep 07, 2023 | 20.86 | 20.98 | 20.53 | 20.78 | 20.78 | 457,115 |
| Sep 07, 2023 | 0.65 Dividend | |||||
| Sep 06, 2023 | 21.54 | 21.84 | 21.54 | 21.69 | 21.04 | 474,549 |
| Sep 05, 2023 | 21.58 | 21.72 | 21.41 | 21.71 | 21.06 | 261,665 |
| Sep 04, 2023 | 21.25 | 21.80 | 21.25 | 21.60 | 20.95 | 330,886 |
| Sep 01, 2023 | 21.07 | 21.25 | 20.83 | 21.12 | 20.49 | 583,187 |
| Aug 31, 2023 | 21.49 | 21.58 | 20.99 | 21.07 | 20.44 | 694,721 |
| Aug 30, 2023 | 21.12 | 21.45 | 20.86 | 21.40 | 20.76 | 872,484 |
| Aug 29, 2023 | 21.45 | 21.58 | 20.83 | 20.96 | 20.33 | 757,450 |
| Aug 28, 2023 | 22.03 | 22.06 | 21.28 | 21.32 | 20.68 | 835,288 |
| Aug 25, 2023 | 22.87 | 22.87 | 21.70 | 22.04 | 21.38 | 1,549,437 |
| Aug 24, 2023 | 24.50 | 24.80 | 22.92 | 23.31 | 22.61 | 1,263,073 |
| Aug 23, 2023 | 24.80 | 25.27 | 24.79 | 24.92 | 24.17 | 275,570 |
| Aug 22, 2023 | 24.67 | 25.07 | 24.67 | 25.02 | 24.27 | 248,090 |
| Aug 21, 2023 | 24.79 | 24.91 | 24.62 | 24.63 | 23.89 | 245,586 |
| Aug 18, 2023 | 24.63 | 24.95 | 24.61 | 24.79 | 24.05 | 234,912 |
| Aug 17, 2023 | 24.70 | 24.83 | 24.48 | 24.65 | 23.91 | 365,415 |
| Aug 16, 2023 | 24.70 | 24.93 | 24.45 | 24.86 | 24.12 | 287,638 |
| Aug 15, 2023 | 25.03 | 25.09 | 24.75 | 24.94 | 24.19 | 198,105 |
| Aug 14, 2023 | 25.25 | 25.51 | 25.02 | 25.02 | 24.27 | 139,811 |
| Aug 11, 2023 | 25.10 | 25.59 | 25.10 | 25.36 | 24.60 | 203,822 |
| Aug 10, 2023 | 25.43 | 25.47 | 25.06 | 25.17 | 24.42 | 217,305 |
| Aug 09, 2023 | 25.08 | 25.48 | 25.08 | 25.45 | 24.69 | 214,076 |
| Aug 08, 2023 | 25.20 | 25.35 | 25.10 | 25.30 | 24.54 | 249,100 |
| Aug 07, 2023 | 25.10 | 25.57 | 25.10 | 25.16 | 24.41 | 394,747 |
| Aug 04, 2023 | 24.65 | 25.18 | 24.52 | 25.15 | 24.40 | 247,169 |
| Aug 03, 2023 | 24.54 | 24.76 | 24.31 | 24.67 | 23.93 | 294,648 |
| Aug 02, 2023 | 24.89 | 25.07 | 24.75 | 24.76 | 24.02 | 282,187 |
| Aug 01, 2023 | 24.62 | 25.41 | 24.57 | 25.15 | 24.40 | 442,177 |
| Jul 31, 2023 | 23.86 | 24.66 | 23.86 | 24.66 | 23.92 | 755,665 |
| Jul 28, 2023 | 25.55 | 25.55 | 23.13 | 24.06 | 23.34 | 1,441,938 |
| Jul 27, 2023 | 26.58 | 26.65 | 25.85 | 25.90 | 25.12 | 566,547 |
| Jul 26, 2023 | 26.06 | 26.37 | 26.02 | 26.30 | 25.51 | 203,027 |
| Jul 25, 2023 | 26.35 | 26.37 | 26.00 | 26.15 | 25.37 | 227,835 |
| Jul 24, 2023 | 26.50 | 26.61 | 26.14 | 26.14 | 25.36 | 359,249 |
| Jul 21, 2023 | 26.53 | 26.55 | 26.27 | 26.36 | 25.57 | 388,708 |
| Jul 20, 2023 | 26.57 | 26.80 | 26.32 | 26.58 | 25.78 | 272,654 |
| Jul 19, 2023 | 26.32 | 26.72 | 26.23 | 26.36 | 25.57 | 365,253 |
| Jul 18, 2023 | 26.10 | 26.14 | 25.95 | 25.96 | 25.18 | 370,405 |
| Jul 17, 2023 | 25.95 | 26.05 | 25.71 | 25.85 | 25.08 | 359,770 |
| Jul 14, 2023 | 25.65 | 25.94 | 25.61 | 25.90 | 25.12 | 250,962 |
| Jul 13, 2023 | 25.59 | 25.66 | 25.42 | 25.52 | 24.76 | 247,342 |
| Jul 12, 2023 | 25.56 | 25.66 | 25.05 | 25.20 | 24.44 | 238,689 |
| Jul 11, 2023 | 25.43 | 25.49 | 25.24 | 25.43 | 24.67 | 232,078 |
| Jul 10, 2023 | 25.55 | 25.61 | 25.13 | 25.22 | 24.46 | 159,084 |
| Jul 07, 2023 | 25.43 | 25.43 | 25.00 | 25.30 | 24.54 | 269,921 |
| Jul 06, 2023 | 25.77 | 26.07 | 25.63 | 25.91 | 25.13 | 258,413 |
| Jul 05, 2023 | 26.60 | 26.66 | 26.02 | 26.02 | 25.24 | 350,538 |
| Jul 04, 2023 | 26.00 | 26.61 | 25.84 | 26.56 | 25.76 | 328,248 |
| Jul 03, 2023 | 26.02 | 26.35 | 25.86 | 26.03 | 25.25 | 447,787 |
| Jun 30, 2023 | 25.74 | 25.94 | 25.62 | 25.88 | 25.10 | 146,870 |
| Jun 29, 2023 | 25.85 | 26.13 | 25.71 | 25.98 | 25.20 | 405,896 |
| Jun 28, 2023 | 25.68 | 26.13 | 25.64 | 25.94 | 25.16 | 480,232 |
| Jun 27, 2023 | 25.15 | 25.56 | 25.00 | 25.43 | 24.67 | 373,601 |
| Jun 26, 2023 | 24.96 | 25.23 | 24.80 | 25.15 | 24.40 | 224,621 |
| Jun 23, 2023 | 25.33 | 25.39 | 24.95 | 25.10 | 24.35 | 287,536 |
| Jun 22, 2023 | 26.10 | 26.10 | 25.26 | 25.34 | 24.58 | 215,589 |
| Jun 21, 2023 | 26.18 | 26.46 | 26.11 | 26.23 | 25.44 | 438,010 |
| Jun 20, 2023 | 25.74 | 26.35 | 25.53 | 26.24 | 25.45 | 524,541 |
| Jun 19, 2023 | 25.75 | 25.75 | 25.39 | 25.55 | 24.78 | 269,578 |
| Jun 16, 2023 | 25.40 | 25.69 | 25.36 | 25.60 | 24.83 | 550,475 |
| Jun 15, 2023 | 25.26 | 25.50 | 25.25 | 25.32 | 24.56 | 237,694 |
| Jun 14, 2023 | 25.10 | 25.59 | 25.08 | 25.18 | 24.43 | 402,624 |
| Jun 13, 2023 | 24.65 | 24.90 | 24.35 | 24.81 | 24.07 | 232,979 |
| Jun 09, 2023 | 24.50 | 24.69 | 24.40 | 24.56 | 23.82 | 211,461 |
| Jun 08, 2023 | 24.70 | 24.83 | 24.29 | 24.44 | 23.71 | 413,271 |
| Jun 07, 2023 | 24.90 | 25.15 | 24.63 | 24.74 | 24.00 | 485,410 |
| Jun 06, 2023 | 24.99 | 25.13 | 24.78 | 24.81 | 24.07 | 257,948 |
| Jun 05, 2023 | 24.86 | 25.19 | 24.75 | 25.05 | 24.30 | 305,938 |
| Jun 02, 2023 | 24.68 | 24.68 | 24.16 | 24.41 | 23.68 | 349,845 |
| Jun 01, 2023 | 24.60 | 24.63 | 24.36 | 24.49 | 23.76 | 204,738 |
| May 31, 2023 | 24.80 | 24.87 | 24.47 | 24.74 | 24.00 | 357,276 |
| May 30, 2023 | 25.00 | 25.10 | 24.84 | 24.91 | 24.16 | 135,231 |
| May 29, 2023 | 24.98 | 25.19 | 24.88 | 24.97 | 24.22 | 183,192 |
| May 26, 2023 | 24.35 | 24.69 | 24.28 | 24.63 | 23.89 | 171,097 |
| May 25, 2023 | 24.37 | 24.47 | 24.13 | 24.47 | 23.74 | 219,161 |
| May 24, 2023 | 24.51 | 24.79 | 24.38 | 24.56 | 23.82 | 472,138 |
| May 23, 2023 | 24.69 | 24.97 | 24.52 | 24.84 | 24.10 | 363,753 |
| May 22, 2023 | 24.80 | 24.80 | 24.50 | 24.52 | 23.79 | 205,310 |
| May 19, 2023 | 24.72 | 24.96 | 24.62 | 24.76 | 24.02 | 252,609 |
| May 18, 2023 | 25.32 | 25.33 | 24.64 | 24.71 | 23.97 | 269,830 |
| May 17, 2023 | 25.00 | 25.15 | 24.75 | 24.89 | 24.14 | 157,133 |
| May 16, 2023 | 25.40 | 25.51 | 25.20 | 25.30 | 24.54 | 234,823 |
| May 15, 2023 | 25.29 | 25.57 | 25.25 | 25.52 | 24.76 | 179,687 |
| May 12, 2023 | 25.49 | 25.76 | 25.29 | 25.53 | 24.76 | 321,947 |
| May 11, 2023 | 25.20 | 25.28 | 24.90 | 25.20 | 24.44 | 344,917 |
| May 10, 2023 | 25.28 | 25.48 | 25.13 | 25.20 | 24.44 | 614,260 |
| May 09, 2023 | 25.10 | 25.53 | 24.85 | 25.38 | 24.62 | 402,635 |
| May 08, 2023 | 24.78 | 25.14 | 24.65 | 25.10 | 24.35 | 329,962 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
