Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Apr-07 05:35:24 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (PPT) PERPETUAL LIMITED

Listing Code PPT
Listing Name PERPETUAL LIMITED
GICS Sector Financial Services
ISIN Name PERPETUAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PPT9


Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for PPT .. Tuesday 16th December 2025

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 84.58 6,942,389 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PPT    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

150 Days for (PPT) PERPETUAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-02 Thu ### ### 15.71 15.8 258,273 ### 41.1 41.1 1.1
2026-Apr-01 Wed ### ### ### ### 56.5 56.5 0.0
2026-Mar-31 Tue 15.74 ### ### 15.86 59.6 59.6 1.1
2026-Mar-30 Mon 15.79 15.89 ### 15.83 187,779 ### ### ### ###
2026-Mar-27 Fri ### ### 15.85 ### 192,857 ### ### ### 0.0
2026-Mar-26 Thu ### 16.28 ### ### 179,487 1,461,024 80.1 80.1 0.0
2026-Mar-25 Wed ### ### ### ### 46.6 46.6 0.0
2026-Mar-24 Tue 16.4 16.43 15.73 15.8 19.4 19.4 1.1
2026-Mar-23 Mon ### ### ### ### 248,941 0 ### ### 0.0
2026-Mar-20 Fri ### ### 15.925 ### 1,302,628 10,372,175 71.1 71.1 0.0
2026-Mar-19 Thu ### ### ### 15.88 545,483 0 ### ### 1.1
2026-Mar-18 Wed ### 16.24 15.925 16.24 ### ### ###
2026-Mar-17 Tue ### ### ### ### 293,357 0 ### ### 0.0
2026-Mar-16 Mon 16.5 16.7 ### 16.53 77.2 77.2 ###
2026-Mar-13 Fri ### 16.41 ### 16.24 75.7 75.7 ###
2026-Mar-12 Thu 16.28 16.58 ### 16.22 54.6 54.6 1.2
2026-Mar-11 Wed 17.22 ### ### ### 326,559 0 33.0 33.0 0.0
2026-Mar-10 Tue 17.52 17.52 ### ### 221,181 1,937,545 ### ### 0.0
2026-Mar-09 Mon ### 17.49 16.7 ### ### ### 0.0
2026-Mar-06 Fri ### 17.84 17.56 17.7 172,247 3,048,771 66.6 66.6 1.3
2026-Mar-05 Thu 17.84 ### ### 17.82 343,655 0 ### ### 1.3
2026-Mar-04 Wed 17.8 ### ### ### 193,443 0 ### ### 0.0
2026-Mar-03 Tue ### ### 17.73 ### ### ### 0.0
2026-Mar-02 Mon 18.58 ### ### ### 341,120 0 ### ### 0.0
2026-Feb-27 Fri ### ### ### 18.54 ### ### 1.3
2026-Feb-26 Thu ### 18.59 17.24 18.58 492,776 8,828,082 ### ### 1.3
2026-Feb-25 Wed ### 17.21 ### ### ### ### 0.0
2026-Feb-24 Tue ### 17.29 ### ### 41.2 41.2 0.0
2026-Feb-23 Mon 17.41 17.45 ### ### 32.9 32.9 0.0
2026-Feb-20 Fri 17.4 17.45 ### 17.42 66.1 66.1 1.2
2026-Feb-19 Thu ### 17.72 ### ### 70.9 70.9 0.0
2026-Feb-18 Wed ### 17.48 ### 17.48 76.3 76.3 1.2
2026-Feb-17 Tue 17.2 17.2 16.82 ### ### ### 0.0
2026-Feb-16 Mon ### ### ### ### 37.1 37.1 0.0
2026-Feb-13 Fri ### ### 16.75 ### ### ### 0.0
2026-Feb-12 Thu ### ### ### ### 271,745 0 ### ### 0.0
2026-Feb-11 Wed 17.81 17.81 ### 17.73 205,427 1,829,327 ### ### ###
2026-Feb-10 Tue 17.48 ### 17.47 ### 77.7 77.7 0.0
2026-Feb-09 Mon ### ### ### ### ### ### 0.0
2026-Feb-06 Fri ### ### 16.85 ### 329,188 ### 58.6 58.6 0.0
2026-Feb-05 Thu ### 17.44 ### ### 197,988 1,726,455 77.5 77.5 0.0
2026-Feb-04 Wed ### ### 17.27 ### 33.7 33.7 0.0
2026-Feb-03 Tue 17.88 17.885 17.5 17.78 30.3 30.3 1.3
2026-Feb-02 Mon 17.87 ### 17.5 ### ### ### 0.0
2026-Jan-30 Fri ### ### ### ### 767,855 0 ### ### 0.0
2026-Jan-29 Thu ### 19.285 18.75 ### 428,882 ### 79.7 79.7 0.0
2026-Jan-28 Wed ### 19.21 ### 18.8 32.3 32.3 1.3
2026-Jan-27 Tue 18.7 19.24 ### ### 84.1 84.1 0.0
2026-Jan-23 Fri ### 18.85 ### ### 120,189 1,132,781 65.2 65.2 0.0
2026-Jan-22 Thu 18.53 18.79 18.53 18.73 74.4 74.4 1.3
2026-Jan-21 Wed 18.7 18.7 18.45 18.5 219,147 4,070,655 ### ### ###
2026-Jan-20 Tue ### 18.8 18.55 18.74 162,988 ### 74.9 74.9 1.3
2026-Jan-19 Mon ### ### 18.71 18.81 128,640 1,203,427 32.6 32.6 ###
2026-Jan-16 Fri 18.44 ### 18.44 ### 84.7 84.7 0.0
2026-Jan-15 Thu ### ### 18.44 18.51 185,746 1,712,578 41.2 41.2 1.3
2026-Jan-14 Wed 18.71 18.83 ### ### 31.4 31.4 0.0
2026-Jan-13 Tue 18.8 ### ### 18.7 176,359 0 ### ### 1.3
2026-Jan-12 Mon ### 19.21 18.7 18.82 162,248 ### ### ### 1.3
2026-Jan-09 Fri ### 19.56 ### ### 144,248 1,410,745 ### ### 0.0
2026-Jan-08 Thu 19.4 19.46 19.21 ### ### ### 0.0
2026-Jan-07 Wed 18.86 19.47 18.76 ### 303,648 ### 83.2 83.2 0.0
2026-Jan-06 Tue 18.79 ### 18.72 ### ### ### 0.0
2026-Jan-05 Mon 18.77 ### 18.57 ### ### ### 0.0
2026-Jan-02 Fri 18.7 ### 18.7 18.88 ### ### 1.3
2025-Dec-31 Wed 18.72 18.81 18.55 ### 92,156 1,721,474 31.9 31.9 0.0
2025-Dec-30 Tue 18.85 ### 18.74 18.87 ### ### 1.3
2025-Dec-29 Mon ### ### 18.75 18.84 95,446 ### 31.8 31.8 1.3
2025-Dec-24 Wed 18.72 ### 18.72 ### 86,646 ### 82.3 82.3 0.0
2025-Dec-23 Tue ### ### 18.8 ### 154,178 1,449,273 60.9 60.9 0.0
2025-Dec-22 Mon ### ### ### 18.83 160,148 0 23.2 23.2 1.3
2025-Dec-19 Fri ### ### 18.87 ### 63.8 63.8 0.0
2025-Dec-18 Thu 18.83 ### ### ### ### ### 0.0
2025-Dec-17 Wed ### ### ### 18.8 ### ### 1.3
2025-Dec-16 Tue ### ### ### 18.89 82.8 82.8 ###
2025-Dec-15 Mon ### ### ### ### ### ### 0.0
2025-Dec-12 Fri 18.85 ### 18.8 ### 234,282 2,202,250 ### ### 0.0
2025-Dec-11 Thu 18.85 ### 18.81 18.85 ### ### ###
2025-Dec-10 Wed ### ### 18.71 18.73 27.0 27.0 1.3
2025-Dec-09 Tue ### ### 18.81 ### 132,429 ### ### ### 0.0
2025-Dec-08 Mon ### ### ### ### ### ### 0.0
2025-Dec-05 Fri 18.88 ### ### 18.76 32.1 32.1 ###
2025-Dec-04 Thu 18.86 ### 18.7 ### 175,328 ### 76.2 76.2 0.0
2025-Dec-03 Wed 18.7 ### 18.7 18.77 ### ### ###
2025-Dec-02 Tue ### ### ### 18.75 76.4 76.4 ###
2025-Dec-01 Mon ### ### 18.78 18.83 89,021 ### 36.5 36.5 1.3
2025-Nov-28 Fri 19.25 19.29 ### ### 24.6 24.6 0.0
2025-Nov-27 Thu ### ### ### 19.24 ### ### 1.4
2025-Nov-26 Wed ### 19.275 ### 19.23 ### ### ###
2025-Nov-25 Tue ### ### 18.58 18.8 69.9 69.9 1.3
2025-Nov-24 Mon 18.59 18.86 18.5 18.77 ### ### ###
2025-Nov-21 Fri ### 18.44 18.2 18.44 ### ### 1.3
2025-Nov-20 Thu ### ### ### ### 86.1 86.1 0.0
2025-Nov-19 Wed ### 18.2 17.85 ### 375,270 6,764,241 ### ### 0.0
2025-Nov-18 Tue 18.49 18.49 ### ### 342,527 ### ### ### 0.0
2025-Nov-17 Mon 18.77 18.77 ### 18.71 31.6 31.6 ###
2025-Nov-14 Fri ### ### 18.74 18.77 ### ### ###
2025-Nov-13 Thu 19.43 ### 19.25 ### 41.2 41.2 0.0
2025-Nov-12 Wed 19.59 ### 19.25 19.4 ### ### 1.4
2025-Nov-11 Tue 19.24 19.59 19.2 ### 72.6 72.6 0.0
2025-Nov-10 Mon ### 19.255 ### ### 320,127 3,082,022 ### ### 0.0
2025-Nov-07 Fri ### ### 18.83 18.85 135,345 1,274,273 ### ### ###
2025-Nov-06 Thu 19.21 19.23 ### ### ### ### 0.0
2025-Nov-05 Wed ### ### ### ### 183,140 0 ### ### 0.0
2025-Nov-04 Tue 19.21 19.21 18.82 ### 165,188 3,141,049 ### ### 0.0
2025-Nov-03 Mon 19.25 19.255 ### ### ### ### 0.0
2025-Oct-31 Fri 19.4 ### ### ### 236,743 0 25.8 25.8 0.0
2025-Oct-30 Thu ### 19.45 ### 19.4 394,270 3,834,275 ### ### 1.4
2025-Oct-29 Wed 19.27 19.45 ### 19.23 368,172 3,580,472 39.6 39.6 ###
2025-Oct-28 Tue ### ### 18.945 ### 282,971 2,680,442 55.6 55.6 0.0
2025-Oct-27 Mon 19.23 19.23 ### ### 435,322 4,185,621 ### ### 0.0
2025-Oct-24 Fri ### 19.73 19.29 ### 26.2 26.2 0.0
2025-Oct-23 Thu 20.23 20.23 ### ### 381,552 ### ### ### 0.0
2025-Oct-22 Wed 19.83 20.4 19.76 ### 419,950 ### 85.6 85.6 0.0
2025-Oct-21 Tue 21.25 21.25 ### 19.81 812,228 8,629,922 ### ### ###
2025-Oct-20 Mon 20.43 21.41 20.43 21.28 368,482 7,708,643 ### ### 1.5
2025-Oct-17 Fri 20.5 20.73 20.47 ### ### ### 0.0
2025-Oct-16 Thu ### 21.24 20.78 ### 196,045 ### ### ### 0.0
2025-Oct-15 Wed 20.7 20.81 20.45 20.81 ### ### ###
2025-Oct-14 Tue 19.83 ### 19.73 ### ### ### 0.0
2025-Oct-13 Mon ### ### ### 19.83 194,755 0 75.0 75.0 ###
2025-Oct-10 Fri 19.7 19.975 19.7 19.88 72.7 72.7 1.4
2025-Oct-09 Thu 19.88 ### 19.79 ### 235,048 ### ### ### 0.0
2025-Oct-08 Wed ### ### 19.55 19.79 33.8 33.8 ###
2025-Oct-07 Tue ### ### ### ### 81.0 81.0 0.0
2025-Oct-06 Mon 20.21 20.21 ### 19.73 107,128 1,082,528 20.1 20.1 ###
2025-Oct-03 Fri ### ### ### ### 69.8 69.8 0.0
2025-Oct-02 Thu ### ### ### ### ### ### 0.0
2025-Oct-01 Wed 18.75 18.75 18.45 18.7 259,880 ### 35.9 35.9 1.3
2025-Sep-30 Tue 18.7 ### 18.7 18.73 ### ### 1.3
2025-Sep-29 Mon ### 18.875 ### 18.78 131,721 ### 66.7 66.7 ###
2025-Sep-26 Fri 18.58 ### ### ### 162,145 0 63.2 63.2 0.0
2025-Sep-25 Thu ### 18.83 18.53 ### ### ### 0.0
2025-Sep-24 Wed ### ### 18.55 18.73 27.6 27.6 1.3
2025-Sep-23 Tue ### ### ### ### 157,928 0 33.7 33.7 0.0
2025-Sep-22 Mon ### ### ### ### ### ### 0.0
2025-Sep-19 Fri 19.4 19.47 ### ### 24.8 24.8 0.0
2025-Sep-18 Thu 19.21 19.24 ### ### 118,371 1,138,729 ### ### 0.0
2025-Sep-17 Wed 19.52 19.52 ### ### 172,753 ### ### ### 0.0
2025-Sep-16 Tue 19.48 19.53 19.29 19.48 172,657 3,351,272 ### ### ###
2025-Sep-15 Mon ### ### ### 19.29 264,948 0 35.4 35.4 1.4
2025-Sep-12 Fri ### 19.78 ### ### 221,648 ### 23.1 23.1 0.0
2025-Sep-11 Thu ### 19.855 19.43 19.54 255,152 5,011,823 ### ### 1.4
2025-Sep-10 Wed ### 20.57 ### 20.51 373,348 3,839,884 ### ### ###
2025-Sep-09 Tue 20 ### 19.77 ### ### ### 0.0
2025-Sep-08 Mon ### ### 19.71 19.84 206,883 ### ### ### 1.4
2025-Sep-05 Fri ### 20.29 ### ### ### ### 0.0
2025-Sep-04 Thu 19.82 ### ### 19.87 143,886 0 ### ### ###
2025-Sep-03 Wed 20.25 20.47 19.7 19.76 ### ### ###
2025-Sep-02 Tue 20.5 20.81 20.28 20.42 ### ### 1.5
2025-Sep-01 Mon 21.52 21.555 ### ### 443,920 4,784,347 8.3 8.3 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
     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 2026-04-07 05:35:24 thru 2026-04-07 05:35:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000