End of day Prices (full format), 150 Days for (PPT) PERPETUAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.55 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 341,889
| 0
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 24.5
| ###
| 24.25
|
|
| ###
| ###
| 1.7 |
2024-Apr-17 Wed
| 24.58
| 24.7
| ###
| ###
| 202,951
| 2,506,444
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 24.78
| 24.83
| ###
| 24.7
| 554,752
| 6,887,246
| 50.5
| 50.5
| 1.8 |
2024-Apr-15 Mon
| 25.2
| 25.22
| 24.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| 25.29
| 24.8
| 25.22
| 208,647
| ###
| 75.5
| 75.5
| ### |
2024-Apr-11 Thu
| ###
| 25.28
| ###
| ###
| 214,125
| 2,706,540
| 30.4
| 30.4
| 0.0 |
2024-Apr-10 Wed
| 25.42
| 25.51
| ###
| 25.25
| 188,073
| 2,398,871
| ###
| ###
| ### |
2024-Apr-09 Tue
| 25.26
| 25.56
| 25.23
| ###
| 401,275
| 10,190,378
| 71.1
| 71.1
| 0.0 |
2024-Apr-08 Mon
| ###
| 25.59
| ###
| 25.26
| 543,050
| 6,948,324
| 77.4
| 77.4
| 1.8 |
2024-Apr-05 Fri
| ###
| ###
| 24.78
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 24.8
| ###
| 24.72
| ###
| 301,989
| 3,732,584
| 76.7
| 76.7
| 0.0 |
2024-Apr-03 Wed
| 24.51
| 24.77
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2024-Apr-02 Tue
| 24.79
| ###
| 24.52
| 24.7
|
|
| ###
| ###
| 1.8 |
2024-Mar-28 Thu
| 24.79
| ###
| 24.58
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 24.52
| 24.77
|
|
| 71.4
| 71.4
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 224,780
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 25.52
| ###
| ###
| 441,741
| ###
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| 24.44
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2024-Mar-20 Wed
| 24.26
| 24.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 24.41
| 24.46
| ###
| ###
| 265,988
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 24.49
| ###
| 24.43
| 242,572
| ###
| ###
| ###
| 1.7 |
2024-Mar-15 Fri
| 24.2
| 24.28
| ###
| 24.28
|
|
| 69.6
| 69.6
| 1.7 |
2024-Mar-14 Thu
| 24.25
| 24.5
| 23.88
| ###
| 343,724
| 8,314,683
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| 24.23
| ###
| ###
| 241,727
| 2,928,522
| 69.1
| 69.1
| 0.0 |
2024-Mar-12 Tue
| 24.87
| ###
| 24.54
| 24.7
|
|
| 26.6
| 26.6
| 1.8 |
2024-Mar-11 Mon
| ###
| ###
| 24.7
| 24.71
|
|
| 34.8
| 34.8
| ### |
2024-Mar-08 Fri
| ###
| ###
| 24.76
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2024-Mar-07 Thu
| 24.72
| 24.87
| 24.55
| 24.84
| 221,171
| ###
| 69.8
| 69.8
| 1.8 |
2024-Mar-06 Wed
| 24.5
| ###
| ###
| 24.56
| 219,254
| 0
| 67.3
| 67.3
| 1.8 |
2024-Mar-05 Tue
| ###
| ###
| 24
| 24.45
|
|
| 78.8
| 78.8
| ### |
2024-Mar-04 Mon
| 24.55
| ###
| ###
| 24.2
| 333,350
| 0
| ###
| ###
| 1.7 |
2024-Mar-01 Fri
| ###
| 24.45
| 23.8
| 24.41
| 367,553
| ###
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2024-Feb-28 Wed
| ###
| 25.24
| 23.72
| ###
| 555,427
| 13,596,852
| 17.3
| 17.3
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 24.81
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2024-Feb-26 Mon
| ###
| 25.51
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2024-Feb-23 Fri
| 25.4
| ###
| 25.24
| 25.26
| 146,021
| 1,842,785
| ###
| ###
| 1.8 |
2024-Feb-22 Thu
| 25.43
| 25.43
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2024-Feb-21 Wed
| 25.49
| 25.8
| ###
| 25.24
| 229,159
| 2,956,151
| ###
| ###
| 1.8 |
2024-Feb-20 Tue
| 25.45
| ###
| ###
| 25.48
| 149,945
| 0
| 69.8
| 69.8
| 1.8 |
2024-Feb-19 Mon
| 25.45
| ###
| 25.4
| 25.49
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 25.82
| 25.82
| 25.45
| 25.5
| 121,256
| ###
| 23.0
| 23.0
| ### |
2024-Feb-15 Thu
| 25.29
| ###
| 25.25
| 25.49
| 309,574
| 3,908,371
| 73.2
| 73.2
| ### |
2024-Feb-14 Wed
| 24.87
| ###
| 24.75
| ###
| 274,172
| 3,392,878
| 67.1
| 67.1
| 0.0 |
2024-Feb-13 Tue
| 25.44
| 25.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| 25.45
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2024-Feb-09 Fri
| 25.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 25.43
| ###
| 25.2
| 187,552
| 2,384,723
| ###
| ###
| 1.8 |
2024-Feb-07 Wed
| 25.44
| 25.56
| ###
| ###
| 188,781
| 2,412,621
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 25.54
| 25.26
| 25.43
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| 25.5
| 25.5
| ###
| ###
| 162,378
| ###
| 39.0
| 39.0
| 0.0 |
2024-Feb-02 Fri
| 25.45
| 25.57
| 25.27
| 25.52
|
|
| ###
| ###
| 1.8 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 413,853
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| 26
| 582,274
| 0
| ###
| ###
| 1.9 |
2024-Jan-30 Tue
| ###
| 25.5
| 24.58
| 25.2
|
|
| ###
| ###
| 1.8 |
2024-Jan-29 Mon
| 26
| 26
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2024-Jan-25 Thu
| 26.25
| 26.27
| ###
| 26.2
| 201,074
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| ###
| 26.27
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| 26.2
| 25.89
| ###
| 222,246
| ###
| 37.4
| 37.4
| 0.0 |
2024-Jan-22 Mon
| ###
| 26.25
| 25.77
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 25.75
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 25.5
| ###
| ###
| 25.55
|
|
| 72.3
| 72.3
| 1.8 |
2024-Jan-17 Wed
| 25.7
| 25.79
| 25.54
| ###
| 169,385
| ###
| 41.1
| 41.1
| 0.0 |
2024-Jan-16 Tue
| 25.79
| ###
| 25.49
| 25.76
| 234,253
| 2,985,554
| ###
| ###
| 1.8 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 185,528
| 0
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 25.88
| ###
| 25.81
| ###
| 188,072
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 25.8
| ###
| 25.57
| ###
| 188,643
| ###
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 25.5
| 25.7
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2024-Jan-09 Tue
| 25.78
| 25.8
| ###
| 25.54
| 193,274
| ###
| 27.6
| 27.6
| 1.8 |
2024-Jan-08 Mon
| 25.71
| 25.86
| 25.21
| ###
| 189,843
| 4,847,641
| 32.5
| 32.5
| 0.0 |
2024-Jan-05 Fri
| 25.41
| 26
| 25.41
| 25.53
|
|
| 75.2
| 75.2
| ### |
2024-Jan-04 Thu
| 25.2
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2024-Jan-03 Wed
| 25.4
| 25.52
| 25.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 25.51
| 25.89
| 25.5
| 25.78
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| 25.48
| 151,782
| 0
| ###
| ###
| 1.8 |
2023-Dec-28 Thu
| 25.5
| 25.7
| 25.5
| ###
| 148,254
| ###
| 68.1
| 68.1
| 0.0 |
2023-Dec-27 Wed
| 25.48
| 25.58
| ###
| 25.44
|
|
| ###
| ###
| 1.8 |
2023-Dec-22 Fri
| 25.25
| ###
| ###
| 25.29
| 150,124
| 0
| ###
| ###
| ### |
2023-Dec-21 Thu
| ###
| ###
| ###
| 25.22
| 349,146
| 0
| 33.0
| 33.0
| ### |
2023-Dec-20 Wed
| 25.57
| 25.57
| 25.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 25.48
| ###
| 25.28
| 25.4
|
|
| 28.5
| 28.5
| 1.8 |
2023-Dec-18 Mon
| 25.29
| 25.54
| ###
| 25.54
|
|
| 76.6
| 76.6
| 1.8 |
2023-Dec-15 Fri
| 25.8
| 25.8
| ###
| 25.47
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 25.85
| ###
| ###
| 25.54
| 446,545
| 0
| 23.0
| 23.0
| 1.8 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 597,975
| 0
| 86.0
| 86.0
| 0.0 |
2023-Dec-12 Tue
| 25.25
| 25.58
| ###
| ###
| 6,942,389
| 88,793,155
| 33.5
| 33.5
| 0.0 |
2023-Dec-11 Mon
| 25.46
| 25.71
| 25.43
| 25.58
| 245,786
| 6,284,748
| ###
| ###
| 1.8 |
2023-Dec-08 Fri
| ###
| 25.74
| ###
| 25.7
| 526,872
| 6,780,842
| 86.2
| 86.2
| 1.8 |
2023-Dec-07 Thu
| 25.41
| 26.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 23.84
| ###
| 23.76
| 782,159
| ###
| ###
| ###
| 1.7 |
2023-Dec-05 Tue
| ###
| 22.7
| 22.27
| ###
| 210,040
| 4,722,749
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 22.72
| 22.79
| 22.5
| 22.75
| 175,743
| ###
| 69.8
| 69.8
| 1.6 |
2023-Dec-01 Fri
| 22.24
| 22.55
| 22.23
| 22.54
| 160,020
| 3,582,847
| 79.4
| 79.4
| ### |
2023-Nov-30 Thu
| ###
| ###
| ###
| 22.53
|
|
| 26.0
| 26.0
| ### |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 22.44
| ###
| ###
| 188,373
| 2,113,545
| 77.6
| 77.6
| 0.0 |
2023-Nov-27 Mon
| 22.26
| ###
| 21.83
| ###
| 115,045
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| 22.26
|
|
| 76.3
| 76.3
| 1.6 |
2023-Nov-23 Thu
| 21.89
| ###
| 21.8
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2023-Nov-22 Wed
| ###
| 22.21
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 22
| 22.2
| 21.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 21.89
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Nov-17 Fri
| 21.83
| 21.89
| ###
| 21.72
|
|
| 31.3
| 31.3
| ### |
2023-Nov-16 Thu
| ###
| ###
| 21.59
| ###
| 217,889
| ###
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 21.7
| 22
|
|
| 34.6
| 34.6
| ### |
2023-Nov-14 Tue
| 21.45
| 21.74
| 21.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 21.5
| 21.54
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2023-Nov-10 Fri
| 20.84
| 21.45
| 20.84
| 21.42
| 234,872
| ###
| ###
| ###
| 1.5 |
2023-Nov-09 Thu
| 20.86
| ###
| 20.85
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Nov-08 Wed
| 20.8
| 20.85
| 20.57
| 20.78
|
|
| ###
| ###
| 1.5 |
2023-Nov-07 Tue
| ###
| 20.86
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Nov-06 Mon
| 20.25
| 20.74
| 20.25
| 20.52
| 236,687
| ###
| ###
| ###
| 1.5 |
2023-Nov-03 Fri
| 20
| 20.285
| ###
| 20.22
| 248,071
| ###
| 70.9
| 70.9
| 1.4 |
2023-Nov-02 Thu
| ###
| 19.73
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-Nov-01 Wed
| ###
| 19.41
| ###
| 19.2
|
|
| 31.7
| 31.7
| ### |
2023-Oct-31 Tue
| ###
| 19.28
| ###
| ###
| 271,152
| ###
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 18.7
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Oct-27 Fri
| ###
| 19.25
| ###
| ###
| 195,288
| 1,879,647
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 19.2
| 19.21
| 309,873
| 2,974,780
| 21.7
| 21.7
| 1.4 |
2023-Oct-24 Tue
| ###
| ###
| 19.51
| 19.55
| 181,253
| 1,768,123
| ###
| ###
| ### |
2023-Oct-23 Mon
| 19.78
| 19.83
| 19.45
| 19.55
|
|
| 31.4
| 31.4
| ### |
2023-Oct-20 Fri
| ###
| 20.24
| ###
| 19.78
|
|
| ###
| ###
| 1.4 |
2023-Oct-19 Thu
| 20.25
| ###
| ###
| 20.28
| 260,029
| 0
| ###
| ###
| 1.4 |
2023-Oct-18 Wed
| 20.56
| 20.86
| 20.45
| ###
| 316,074
| ###
| 74.3
| 74.3
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 20.53
| 20.53
| 726,653
| ###
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| 21.58
| 20.4
| ###
| 633,673
| ###
| 90.7
| 90.7
| 0.0 |
2023-Oct-12 Thu
| 20.58
| 20.78
| 20.47
| 20.77
|
|
| ###
| ###
| ### |
2023-Oct-11 Wed
| 20.57
| ###
| ###
| 20.46
| 283,873
| 0
| 26.0
| 26.0
| ### |
2023-Oct-10 Tue
| 20.2
| 20.5
| ###
| 20.48
| 300,743
| ###
| 75.9
| 75.9
| 1.5 |
2023-Oct-09 Mon
| ###
| ###
| ###
| 20
| 188,770
| 0
| 35.8
| 35.8
| 1.4 |
2023-Oct-06 Fri
| ###
| 20.21
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2023-Oct-04 Wed
| 20.25
| ###
| ###
| ###
| 340,884
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| 20.55
| 20.25
| ###
| 392,157
| ###
| 41.8
| 41.8
| 0.0 |
2023-Oct-02 Mon
| 20.82
| ###
| 20.73
| 20.81
|
|
| ###
| ###
| ### |
2023-Sep-29 Fri
| 20.85
| ###
| 20.8
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2023-Sep-28 Thu
| 20.59
| 20.82
| 20.5
| 20.78
|
|
| 75.6
| 75.6
| 1.5 |
2023-Sep-27 Wed
| 20.78
| ###
| 20.71
| 20.78
|
|
| 68.1
| 68.1
| 1.5 |
2023-Sep-26 Tue
| 21.29
| ###
| 20.8
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 20.76
| ###
| 191,822
| ###
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 20.4
| ###
| 20.2
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2023-Sep-21 Thu
| ###
| 20.83
| 20.52
| ###
| 362,046
| ###
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 20.83
| 20.41
| ###
| 429,186
| ###
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 20.76
| 20.85
| 396,058
| 4,111,082
| 27.6
| 27.6
| ### |
2023-Sep-18 Mon
| ###
| 21.23
| ###
| ###
| 512,574
| 5,440,973
| 85.9
| 85.9
| 0.0 |
2023-Sep-15 Fri
| 20.8
| ###
| ###
| 20.8
| 1,273,857
| 0
| ###
| ###
| 1.5 |
|