eg: Prices for BHP
Currently Tue 26-Apr-14 10:06:46 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(PPT) PERPETUAL LIMITED Daily Prices...
TOC Company Info for PPT Limits 
| 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 .. Monday 13th April 2026
Latest price with VOLUME for PPT .. Tuesday 16th December 2025
PPT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PPT Bottom 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 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2026-Apr-13 Mon | ### | ### | 15.85 | ### | 224,457 | 1,778,821 | 46.4 | 46.4 | 0.0 |
| 2026-Apr-10 Fri | 16.25 | ### | 15.8 | ### | 278,323 | 2,198,751 | 22.3 | 22.3 | 0.0 |
| 2026-Apr-09 Thu | ### | 16.52 | ### | ### | 164,726 | ### | 76.4 | 76.4 | 0.0 |
| 2026-Apr-08 Wed | ### | ### | ### | 16.47 | 241,849 | 0 | 54.6 | 54.6 | ### |
| 2026-Apr-07 Tue | ### | 16.25 | ### | ### | 40.9 | 40.9 | 0.0 | ||
| 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 |
Basic Bottom of Page