Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-15 21:07:45 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PPT) PERPETUAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for PPT    Basic Next Section


Company Details for (PPT) PERPETUAL LIMITED

Listing CodePPT
Listing NamePERPETUAL LIMITED
GICS SectorDiversified Financials
ISIN NamePERPETUAL LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PPT9


Maximum Price date available .. Friday 13th July 2018
Latest price with VOLUME for PPT .. Friday 13th July 2018

PPT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for PPT    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (PPT) PERPETUAL LIMITED
DateOpenHighLowCloseVolume
2018-07-13###43.8543.243.77###
2018-07-12###43.84###43.5###
2018-07-11#########42.75315026
2018-07-10###############
2018-07-09#########43.89143881
2018-07-0643.243.5743.243.44182927
2018-07-05############176150
2018-07-0443.25###42.5######
2018-07-03#########43.46###
2018-07-0242############
2018-06-29######40.27###404926
2018-06-2840.49###39.8###165673
2018-06-2740.4640.77###40.5###
2018-06-2640.4###40.2140.45127758
2018-06-2540.79############
2018-06-2240.4140.85######229546
2018-06-2140.7340.7640.2###285050
2018-06-20###40.58###40.42###
2018-06-19############202941
2018-06-1840.5540.5839.51###169385
2018-06-15#########40.58###
2018-06-1439.72#########155528
2018-06-1340.45###39.57###305521
2018-06-1239.7740.5###40.41267959
2018-06-08###39.82###39.55###
2018-06-0738.58###38.45###152273
2018-06-06###39.2738.5838.59###
2018-06-0538.24###38.2###209957
2018-06-0438.4238.7538.238.25###
2018-06-01######38.04538.42###
2018-05-3139.4739.4738.2638.4432952
2018-05-3039.2339.23#########
2018-05-29###39.8839.2839.49140821
2018-05-28############110242
2018-05-25#########39.21176554
2018-05-2439.5439.77###39.28252483
2018-05-2339.8540.355###39.72###
2018-05-22############265175
2018-05-21#########40.59###
2018-05-1841###40.2540.77206224
2018-05-17###41.2840.51######
2018-05-1640.79###40.57###198340
2018-05-1540.57###40.245######
2018-05-14######40.4740.51325241
2018-05-1140.8842.740.86######
2018-05-10#########40.51230358
2018-05-0940.8841.22######281124
2018-05-0840.5341.25###40.41###
2018-05-0741.46###40.4640.53332743
2018-05-0441.4#########238279
2018-05-0341.8641.8741.21###253543
2018-05-02###41.5840.72######
2018-05-0140.49###39.7###277877
2018-04-3039.8540.539.7240.29300054
2018-04-2740.240.4239.5939.84182874
2018-04-2640.4941.48######381981
2018-04-2439.2440.4639.2###462223
2018-04-2339.2539.56######259347
2018-04-20###39.8###39.23###
2018-04-19#########39.81310324
2018-04-18######40.7640.88286480
2018-04-17######40.4541###
2018-04-1644.444.4#########
2018-04-1344###43.7744.48###
2018-04-12############448455
2018-04-1145.25###44.5######
2018-04-10######44.51######
2018-04-09######44.5844.77167275
2018-04-0645.745.78######140741
2018-04-0545.5145.7445.025###154187
2018-04-0445.5845.745.2145.4###
2018-04-03######45.4545.57127420
2018-03-2946.81######46.55117248
2018-03-2846.74#########106981
2018-03-27###47.7246.88###138681
2018-03-2646.78###46.55###155654
2018-03-23###############
2018-03-22######47.7148.29###
2018-03-2148.58###47.8848.55###
2018-03-20######48.2948.29243544
2018-03-1949.5######49.21###
2018-03-16#########49.2172441
2018-03-1549.83###49.28###174542
2018-03-14######49.7###173080
2018-03-1351.4451.4450.5850.7893741
2018-03-125252#########
2018-03-0951.5351.8251.2951.53###
2018-03-0850.75150.48###225559
2018-03-0750.7950.8650.2450.56###
2018-03-06############196686
2018-03-0550.4550.5349.58###119021
2018-03-02###51###50.48168476
2018-03-0151.7151.83######188240
2018-02-28###52.2251.5251.87177927
2018-02-2753.88###53.2553.46###
2018-02-26######52.7353.5###
2018-02-23#########53.75258546
2018-02-22######53.2853.89281442
2018-02-2151.52###51.5252.87191989
2018-02-20######51.58######
2018-02-19###52.27#########
2018-02-16############107651
2018-02-15############175527
2018-02-14######50.5250.75###
2018-02-13###50.5449.75######
2018-02-12######49.75######
2018-02-09###50.8######186242
2018-02-0850.51###50.51######
2018-02-07###52.2#########
2018-02-06###51.53###51.25275644
2018-02-05###53.8852.88###232151
2018-02-0253.2###5353.59145123
2018-02-0152.49######53.23281579
2018-01-31###52.5252###170355
2018-01-30###52.52###52.48116242
2018-01-29###52.58###52.44###
2018-01-25###52.52#########
2018-01-2452.5652.72###52.42###
2018-01-23###52.82######133540
2018-01-22######51.53###204021
2018-01-19###52.2451.23###173123
2018-01-1852.752.81###52.2116424
2018-01-1752.48######52.57199120
2018-01-1651.4952.7251.41######
2018-01-15###51.5######146976
2018-01-12#########50.46###
2018-01-1150.52###50.21######
2018-01-1050.4450.7###50.5237327
2018-01-0950.58######50.5###
2018-01-0850.57######50.59172650
2018-01-0549.8150.74549.7850.52129985
2018-01-0448.8349.7148.5149.58###
2018-01-03###48.52###48.4799140
2018-01-02######47.71######
2017-12-29###48.5447.84######
2017-12-2848.4348.51###48.49###
2017-12-27###48.8548.28######
2017-12-2248.78###48.52###84884
2017-12-2148.49######48.79###
2017-12-20############196656
2017-12-1948.5648.8348.2648.78115575
2017-12-18###48.5###48.45###
2017-12-1547.8###47.5948###
2017-12-1447.5947.88###47.71169380
2017-12-1347.247.4###47.22###
2017-12-1247.41############
2017-12-11######46.7247.22214745
2017-12-08#########47.26###
2017-12-0747.7947.86######190625
2017-12-0647.75###47.5547.7###
2017-12-0547.71######47.84164384
2017-12-0448.81###47.7447.82###
2017-12-0148.88######48.46148321
2017-11-3048.85######48.5238823
2017-11-2948.4448.7#########
2017-11-2847.75######47.88###
2017-11-2747.7547.8447.4647.77###
2017-11-24#########47.55###
2017-11-23###############
2017-11-22###48.4547.71######
2017-11-2148.25###47.5###182570
2017-11-2048.2148.5647.29######
2017-11-1748.48#########131786
2017-11-16######48######
2017-11-1549###48.22######
2017-11-14###49.4648.86###114956
2017-11-1349.22###49.21######
2017-11-10###49.77######107182
2017-11-0949.72############
2017-11-08#########49.47109554
2017-11-0749.55###49.4349.88###
2017-11-06######49.26###123123
2017-11-03###49.77#########
2017-11-02###50.549.2######
2017-11-01######48.2248.72###
2017-10-3149.549.548.4148.48###
2017-10-30######49.52###158488
2017-10-2750.22###49.75######
2017-10-26#########50.29107881
2017-10-25###50.2149.55###170758
2017-10-2449.8######49.73###
2017-10-23###50.43###49.75###
2017-10-2050.2550.55#########
2017-10-1950.82###50###328244
2017-10-1852.2############
2017-10-17######51.82###153780
2017-10-16#########51.7992087
2017-10-1351.5551.8651.53######
2017-10-12#########51.7###
2017-10-11######51.75######
2017-10-10######51.7552.21###
2017-10-09###52.78###52.59###
2017-10-06###52.4751.5851.8166783
2017-10-05#########51.84155852
2017-10-04############139329
2017-10-03###############
2017-10-02######51.74######
2017-09-2951.5###51.451.82207685
2017-09-2851.54###51.5451.85###
2017-09-2751.7###51.4######
2017-09-2652.552.5###51.8117929
2017-09-2552.5######52.48141371
2017-09-22###52.4651.8452.22###
2017-09-21###52.2651.53###196423
2017-09-20###52.4951.77######
2017-09-1952.552.86###52.5###
2017-09-18######51.89###145253
2017-09-15######51.5451.54192976
2017-09-14###52.4###52###
2017-09-1352.8252.89######184140
2017-09-12############235728
2017-09-1153.4353.4353###183556
2017-09-0853.2253.4952.21###109024
2017-09-0752.8153.2952.73###246728
2017-09-06######52.4552.59283789
2017-09-05############199650
2017-09-04######54.4###204386
2017-09-01######54.4254.7287742
2017-08-3155.895654.81###282287
2017-08-3056.5156.8455.4555.53###
2017-08-2955.59######56.2335077
2017-08-2854.87###54.8755.77###
2017-08-2553.75553.5254.77###
2017-08-2450.55###50.5###398927
2017-08-23###############
2017-08-2249.55###49.550###
2017-08-2149.549.59###49.45135671
2017-08-1848.8849.5848.7449.5###
2017-08-17#########49.44174524
2017-08-1650.250.47#########
2017-08-1550.850.850.12550.29108946
2017-08-1450.2######50.24###
2017-08-1150.5550.74###50.24###
2017-08-10###51.77###51.58186526
2017-08-09###51.275###51.22135142
2017-08-0850.77###5050.55###
2017-08-0750.55######50.884080
2017-08-04###50.8###50.46122984
2017-08-0350.54############
2017-08-0251.551.8750.81######
2017-08-0150.25###50.25######
2017-07-3150.450.850.250.48175942
2017-07-28######50.455###143047
2017-07-2751.7951.8###51.46187987
2017-07-26######51.5451.85161045
2017-07-25#########51.57199587
2017-07-2451.2151.4150.22###318754
2017-07-21######50.84###413385
2017-07-20###54.5753.5254.27234786
2017-07-1955############
2017-07-18######54.2154.52###
2017-07-17###55.5#########
2017-07-1455###5555.42###
2017-07-13###54.87###54.7295643
2017-07-1254.5154.7353.87###133777
2017-07-11###############
2017-07-10############132378
2017-07-07###54.22###53.86141489
2017-07-06######54.52######
2017-07-0555.73######55.42###
2017-07-0455.71######55.82125175
2017-07-0355.856######182628
2017-06-30#########55.87###
2017-06-2956.45###56.45###137584
2017-06-28###56.26###56.21163081
2017-06-27###55.41###55.21###
2017-06-26###55.56###55.52109873
2017-06-23###############
2017-06-2254.4###54.4###171470
2017-06-2154.46#########190657
2017-06-20###############
2017-06-1955.4955.76###55.22128954
2017-06-1654.8###54.7655.49###
2017-06-15######54.27###250070
2017-06-145455.4354######
2017-06-1353.2153.79###53.79###
2017-06-0953###52.5######
2017-06-0851.7452.851.7452.8107343
2017-06-07###52.4251.58###149679
2017-06-06###53.2#########
2017-06-0553.553.5652.8553.2141728
2017-06-0253.553.75###53.57177053
2017-06-01######52.5552.84###
2017-05-31###53.553######
2017-05-3052.76############
2017-05-2953.553.552.852.86106858
2017-05-26545453.29###74052
2017-05-2554#########134223
2017-05-2453.84###53.655######
2017-05-23###53.79#########
2017-05-22############52579
2017-05-1952.58###52.58######
2017-05-18###############
2017-05-17###54.8153.7753.84126970
2017-05-1654#########95184
2017-05-1553.2754###53.83###
2017-05-12###############
2017-05-11############120075
2017-05-10###55.2154.55######
2017-05-0953.754.4853.46###155576
2017-05-08###############
2017-05-0553.8154.2353.2######
2017-05-0454###53.4######
2017-05-0353.7#########167384
2017-05-0253.72######53.83###
2017-05-0152.7553.5152.7553.51###
2017-04-2852.552.8652.252.78151926
2017-04-2752.5###52.252.5###
2017-04-2652.2###52.252.5252141
2017-04-24#########52###
2017-04-2151.852.251.26######
2017-04-2052.552.5251.551.8###
2017-04-19######52.44552.52187722
2017-04-1852.82######52.85146620
2017-04-13#########53###
2017-04-1253.253.78#########
2017-04-115353.752.8953.2###
2017-04-1052.25###51.8352.7164570
2017-04-0752.552.5###51.5145887
2017-04-0652.252.4351.88######
2017-04-0552.252.8###52.46###
2017-04-0451.76######52.23###
2017-04-0351.4852.5851.48######
2017-03-3152.4552.8#########
2017-03-30###52.55#########
2017-03-2951.23###51.23######
2017-03-2851.45######51.89151682
2017-03-27###############
2017-03-2451.451.72#########
2017-03-2350.8###50.7###88123
2017-03-2251######50.74150352
2017-03-21###############
2017-03-20###52.451.84###100174
2017-03-17#########52.48177254
2017-03-1652.22###51.8152.27220956
2017-03-15######51.5352.21###
2017-03-1452.4552.4551.8252.25136749
2017-03-1352.4552.5#########
2017-03-1051.7452.5551.7452.44124740
2017-03-09###51.83###51.74###
2017-03-08#########51.54###
2017-03-0751.2551.76###51.5170640
2017-03-0650.8############
2017-03-0351###50.5150.87124856
2017-03-02###51.4550.78###172486
2017-03-01###50.49###50.49324047
2017-02-28###51.78###51.76283327
2017-02-27############233087
2017-02-2450.450.865050.25268689
2017-02-23###50.7248.2######
2017-02-2248############
2017-02-2148######48132079
2017-02-2048############
2017-02-17#########47.8###
2017-02-16###48.2947.43###202453
2017-02-1547.5447.8347.2347.8###
2017-02-14######47.2847.49123170
2017-02-13###47.2246.8###80846
2017-02-1046.51######46.85###
2017-02-0946.46############
2017-02-08###46.57###46.41###
2017-02-07######45.21######
2017-02-0646.2346.43#########
2017-02-0346.4146.89#########
2017-02-0246.5446.7846.22######
2017-02-01###46.4845.89######
2017-01-31###4746.2846.8###
2017-01-3047.29###46.446.88###
2017-01-2747.5###47.547.88180225
2017-01-2547.71######47.55116075
2017-01-2447.5248.27547.25###148772
2017-01-23######47.49###109078
2017-01-2048.448.547.8######
2017-01-19###49###48.41218775
2017-01-1847.82###47.4347.73180478
2017-01-17######47.29###163576
2017-01-164848.547.8848232380
2017-01-13494947.86######
2017-01-12######48.81######
2017-01-11#########48.76142928
2017-01-1049.77#########150982
2017-01-0949.85######49.78###
2017-01-06#########49.29###
2017-01-0549.24###48.8148.86###
2017-01-04###49.25######111243
2017-01-0348.75###48.42###132775
2016-12-3048.88###48.4748.7640449
2016-12-2948.7448.8248.5348.8###
2016-12-28###48.74#########
2016-12-2348.2548.46######30553
2016-12-2248.448.54###48.25128122
2016-12-21###48.75###48.47144553
2016-12-2047.7###47.51######
2016-12-1947.7548.2647.5947.73###
2016-12-1646.8248.2646.847.84###
2016-12-15######46.4546.79###
2016-12-14#########46.8219543
2016-12-1347.2747.2746.49###173323
2016-12-12###47.55###47.26###
2016-12-09###47.5646.87######
2016-12-0847############
2016-12-07###46.88######117842
2016-12-06######45.7546.21###
2016-12-0546.55######46###
2016-12-024747.846.83###147185
2016-12-0147.847.847.2247.41###
2016-11-30#########47.57143543
2016-11-29######47.5847.82###
2016-11-2847.84###47.84######
2016-11-2548###47.45###113645
2016-11-2448.26###47.747.72124851
2016-11-23###############
2016-11-22###47.72###47.2395682
2016-11-21######46.58###68448
2016-11-1847.2547.446.88###144077
2016-11-1746.847.5646.847.25103688
2016-11-16###47.7647.2547.49114523
2016-11-15#########47.42117358
2016-11-1446.847.246.4946.88###
2016-11-114646.7645.77###116175
2016-11-1045.4646.2945.42######
2016-11-0945.51###42.5543.76162188
2016-11-08#########45.27###
2016-11-0744.2############
2016-11-04###44.44###44.2380675
2016-11-0344.844.8###44.5176781
2016-11-0244.78###44.25######
2016-11-014545.244.46###68558
2016-10-3145.4545.72###45.2466948
2016-10-28#########45.49###
2016-10-27######45.2945.75###
2016-10-2645.8446.2345.2545.49103380
2016-10-25###46.545.58###86387
2016-10-24###############
2016-10-2146.446.52#########
2016-10-20###46.52###46.41###
2016-10-19###46.545.82######
2016-10-18###46.2645.24######
2016-10-17###46.7245.7###135257
2016-10-14######46.2446.77105554
2016-10-13############122027
2016-10-1247.4447.4846.78######
2016-10-11###48.2###47.799820
2016-10-10######47.5247.8692920
2016-10-0747.71###47.4147.72127753
2016-10-06######47.4347.88###
2016-10-05###47.784747.49###
2016-10-0446.824846.7247.5206420
2016-10-0346.7547.53#########
2016-09-30#########46.7173242
2016-09-29#########46.85###
2016-09-28###46.5745.53###201377
2016-09-2746.5###45.4445.84212942
2016-09-26###4746.57######
2016-09-23######46.46###248128
2016-09-22###47.2746.72######
2016-09-2146.75######47124324
2016-09-20###46.82###46.73###
2016-09-19######45.74###20620
2016-09-1645.5846.2745.5###206884
2016-09-1545.85#########177840
2016-09-14#########46###
2016-09-13###45.57###45.24###
2016-09-1244.8###44.2344.47211474
2016-09-0946.2###45.75######
2016-09-0846.5746.78#########
2016-09-07###47.4646.71###151071
2016-09-0646.7647.246.5747.2141853
2016-09-0546.7647.2746.2547175343
2016-09-02###48.747.82######
2016-09-0148.549.27###48.85234251
2016-08-31###49.87#########
2016-08-30######49.2249.26###
2016-08-29######47.89###228170
2016-08-2649.49#########268384
2016-08-2546.8249.4146.7648.83283852
2016-08-24###47.4146.75######
2016-08-2346.8247.4146.82######
2016-08-2246.7147.43###46.74101758
2016-08-1946.446.8346.246.784289
2016-08-18#########46.4###
2016-08-17###############
2016-08-1646.79######46.72###
2016-08-15######46.5###84447
2016-08-1246.5###46.5###130450
2016-08-1146.2646.746.2146.5126282
2016-08-10###46.56###46.43###
2016-08-0946.7146.71###46.53###
2016-08-0846.2346.746.2346.55###
2016-08-05###4645.2246###
2016-08-0444.845.544.845.28###
2016-08-0345.7245.844.5644.74###
2016-08-02######45.82######
2016-08-01######44.8645.86###
2016-07-294545.7144.7445.5###
2016-07-28###45.45#########
2016-07-27######44.744.84###
2016-07-2644.84######44.71104287
2016-07-25###44.81###44.78155422
2016-07-22######43.54######
2016-07-21###44.48###44.2###
2016-07-20######43.5743.87184585
2016-07-19#########43.45###
2016-07-18######42.88###93979
2016-07-1542.4###42.2842.81123521
2016-07-14######41.8342.24###
2016-07-1341.46###41.4141.85###
2016-07-1241.4###41.25###123481
2016-07-1140.8141.4740.81###141780
2016-07-08###40.8#########
2016-07-0740.2840.74#########
2016-07-06###############
2016-07-05###############
2016-07-04###41.26###41.2490353
2016-07-01###41.49#########
2016-06-30###41.4741###155472
2016-06-2941.541.53###40.81173083
2016-06-284040.23######197387
2016-06-274141.29######199452
2016-06-24###43.2740.49######
2016-06-23###42.79###42.75104980
2016-06-22#########42.83###
2016-06-2142.7843.2542.76######
2016-06-204242.864242.81###
2016-06-17######41.4942###
2016-06-1641.7741.89###41.56235348
2016-06-15###41.78###41.48261883
2016-06-14###############
2016-06-1042.8###42.43######
2016-06-0941.86###41.8542.78###
2016-06-08######41.5941.86177785
2016-06-0742.51###42.21######
2016-06-06###42.48######128845
2016-06-0342.7842.78###42.4595178
2016-06-024343#########
2016-06-01######42.7842.78195185
2016-05-3143.743.83###43.55189286
2016-05-3043.2143.7###43.59201386
2016-05-2742.8#########166124
2016-05-2642.7542.79#########
2016-05-25######42.28######
2016-05-2442.442.42###41.88###
2016-05-23###42.74###42.26###
2016-05-20#########41.89###
2016-05-1941.5541.8741.4541.53###
2016-05-18###42.2141.4241.58183754
2016-05-1742.23###41.89###158554
2016-05-1641.75###41.745###144759
2016-05-1342######41.75###
2016-05-1242.542.541.57######
2016-05-11###############
2016-05-10######41.2541.82###
2016-05-09######41.28###112351
2016-05-06#########41.85###
2016-05-0541.741.7######194740
2016-05-0442.442.47#########
2016-05-0342.49######42.75142121
2016-05-02######41.5###151559
2016-04-2942.7742.8442.4342.7586681
2016-04-2843.46###42.742.76132877
2016-04-2743.243.742.87######
2016-04-26######42.5######
2016-04-22############135944
2016-04-2143.2743.843.21######
2016-04-20######42.72###143149
2016-04-1942.89###42.2842.51###
2016-04-1842.4842.8442.242.48109783
2016-04-1542.71###42.55###189455
2016-04-14###42.8######133577
2016-04-13###41.7441.2241.59129082
2016-04-12###############
2016-04-11###41.440.84######
2016-04-0841.441.540.7641.28###
2016-04-07######41.4641.73###
2016-04-0641.5###40.84######
2016-04-05######41.2341.58229028
2016-04-04######41.79######
2016-04-0142.88###41.4741.83###
2016-03-3142.7743.8542.7743.56###
2016-03-3042.53############
2016-03-29###42.541.86###118584
2016-03-2442.5######42.21136440
2016-03-23######42.5143107757
2016-03-22###43.54######121083
2016-03-2143.2543.57#########
2016-03-18#########43.24188576
2016-03-17###43.5542.29######
2016-03-16######42.4###208458
2016-03-1543.26###42.53######
2016-03-1443.543.78###43.28###
2016-03-11###43.4###43.28168622
2016-03-10#########42.79143746
2016-03-09#########42.87210077
2016-03-08###############
2016-03-0743.5143.7542.88###201256
2016-03-04###43.88###43.25462157
2016-03-0341.45######41.72234025
2016-03-02###41.8840.7841.45254979
2016-03-0140.22######40.45314779
2016-02-29#########41.45###


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-15 21:07:45 thru 2018-07-15 21:07:45 GMT for 0 secs.
Page length category 2 - Current - 0, 00000