PPT

Perpetual Historical Data

PPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 30.24 -0.70 -2.26% 30.68 30.79 30.11 406,737
Mar 04 2021 30.94 -1.11 -3.46% 30.97 31.89 30.70 274,069
Mar 03 2021 32.05 0.72 2.3% 31.13 32.13 30.67 291,826
Mar 02 2021 31.33 0.12 0.38% 31.66 31.89 31.28 205,485
Mar 01 2021 31.21 0.60 1.96% 30.96 31.83 30.92 289,836
Feb 26 2021 30.61 -0.97 -3.07% 31.12 31.12 30.52 366,943
Feb 25 2021 31.58 -0.43 -1.34% 32.04 32.36 31.45 240,131
Feb 24 2021 32.01 1.44 4.71% 31.20 32.06 30.93 309,885
Feb 23 2021 30.57 0.00 0.0% 30.57 30.57 30.57 0.00
Feb 22 2021 30.57 -0.23 -0.75% 30.79 31.03 30.34 182,396
Feb 19 2021 30.80 -0.78 -2.47% 31.33 31.78 30.51 257,631
Feb 18 2021 31.58 -2.02 -6.01% 32.86 32.95 30.43 598,555
Feb 17 2021 33.60 -0.05 -0.15% 33.55 33.77 32.77 131,431
Feb 16 2021 33.65 0.60 1.82% 33.08 33.70 33.08 114,256
Feb 15 2021 33.05 0.38 1.16% 32.50 33.10 32.50 84,834
Feb 12 2021 32.67 0.35 1.08% 32.28 32.81 32.08 86,449
Feb 11 2021 32.32 -0.56 -1.7% 32.61 32.83 32.26 133,308
Feb 10 2021 32.88 -0.30 -0.9% 33.15 33.37 32.65 122,765
Feb 09 2021 33.18 -0.59 -1.75% 33.68 33.68 32.84 202,604
Feb 08 2021 33.77 -0.23 -0.68% 33.81 34.16 33.57 94,254
Feb 05 2021 34.00 0.40 1.19% 33.89 34.48 33.89 110,036
Feb 04 2021 33.60 0.25 0.75% 33.23 33.62 33.05 159,658
Feb 03 2021 33.35 0.72 2.21% 32.91 33.52 32.87 140,768
Feb 02 2021 32.63 0.71 2.22% 32.15 32.67 32.07 174,677
Feb 01 2021 31.92 -0.45 -1.39% 32.00 32.28 31.20 153,931
Jan 29 2021 32.37 0.25 0.78% 32.50 33.05 32.02 238,176
Jan 28 2021 32.12 -1.07 -3.22% 32.88 32.88 31.915 201,963
Jan 27 2021 33.19 -0.42 -1.25% 33.71 34.05 32.99 215,304
Jan 26 2021 33.61 0.00 +0.00% 34.08 34.10 33.29 0.00
Jan 25 2021 33.61 -0.58 -1.7% 34.08 34.10 33.29 156,936
Jan 22 2021 34.19 -1.53 -4.28% 35.55 35.62 34.14 234,369
Jan 21 2021 35.72 0.29 0.82% 35.40 35.84 35.36 94,223
Jan 20 2021 35.43 0.00 0.0% 35.46 35.73 35.18 146,424
Jan 19 2021 35.43 0.10 0.28% 35.29 35.97 35.29 108,956
Jan 18 2021 35.33 -0.23 -0.65% 35.52 36.01 35.27 72,477
Jan 15 2021 35.56 -0.44 -1.22% 35.62 36.28 35.53 115,261
Jan 14 2021 36.00 -0.08 -0.22% 36.14 36.40 35.80 82,894
Jan 13 2021 36.08 -0.27 -0.74% 35.91 36.45 35.60 153,044
Jan 12 2021 36.35 0.25 0.69% 36.00 36.66 36.00 138,322
Jan 11 2021 36.10 -0.26 -0.72% 36.04 36.52 35.85 111,806
Jan 08 2021 36.36 0.13 0.36% 36.40 36.99 36.16 337,464
Jan 07 2021 36.23 1.11 3.16% 35.75 36.43 35.57 262,667
Jan 06 2021 35.12 0.34 0.98% 34.50 35.13 34.40 153,139
Jan 05 2021 34.78 -0.34 -0.97% 34.56 35.14 34.56 112,388
Jan 04 2021 35.12 0.36 1.04% 34.65 35.21 34.65 88,967
Jan 01 2021 34.76 0.00 +0.00% 34.95 35.21 34.76 0.00
Dec 31 2020 34.76 0.00 +0.00% 34.95 35.21 34.76 0.00
Dec 31 2020 34.76 -0.07 -0.2% 34.95 35.21 34.76 52,865
Dec 30 2020 34.83 -0.39 -1.11% 35.27 35.37 34.80 79,883
Dec 29 2020 35.22 0.18 0.51% 35.09 35.43 34.97 59,960
Dec 28 2020 35.04 0.00 +0.00% 35.68 35.68 35.04 0.00
Dec 25 2020 35.04 0.00 +0.00% 35.68 35.68 35.04 0.00
Dec 24 2020 35.04 0.00 +0.00% 35.68 35.68 35.04 0.00
Dec 23 2020 35.04 0.09 0.26% 35.68 35.68 35.04 46,872
Dec 23 2020 34.95 0.47 1.36% 34.72 35.32 34.72 111,917
Dec 22 2020 34.48 -0.96 -2.71% 34.86 34.91 34.30 209,174
Dec 21 2020 35.44 0.54 1.55% 34.85 35.51 34.79 188,291
Dec 18 2020 34.90 -0.76 -2.13% 35.28 35.28 34.58 309,475
Dec 17 2020 35.66 0.82 2.35% 34.80 35.76 34.78 241,498
Dec 16 2020 34.84 0.01 0.03% 35.10 35.11 34.60 146,296
Dec 15 2020 34.83 -0.05 -0.14% 34.74 35.05 34.58 197,200
Dec 14 2020 34.88 0.19 0.55% 34.72 35.23 34.50 281,005
Dec 11 2020 34.69 -1.27 -3.53% 35.68 35.89 34.52 305,163
Dec 10 2020 35.96 1.96 5.76% 34.46 36.43 34.32 472,293
Dec 09 2020 34.00 -0.20 -0.58% 34.10 34.26 33.73 178,173
Dec 08 2020 34.20 -0.31 -0.9% 34.02 34.32 33.94 165,536
Dec 07 2020 34.51 0.17 0.5% 34.30 34.91 34.20 176,003
Dec 04 2020 34.34 0.19 0.56% 33.78 34.37 33.75 190,003
Your Recent History
ASX
PPT
Perpetual
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 21:53:45