Mercado fechará em 3 h 50 min

Perpetual Limited (PPT.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
25,09+0,32 (+1,29%)
No fechamento: 04:10PM AEDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202424,7925,0924,5825,0925,09332.067
27 de mar. de 202424,7925,0924,5825,0925,09332.582
26 de mar. de 202424,6024,9024,5224,7724,77175.039
25 de mar. de 202425,1725,1724,6624,6724,67224.780
24 de mar. de 202424,9525,5224,9025,1425,14441.741
21 de mar. de 202424,3625,1924,3624,9024,90492.430
20 de mar. de 202424,1324,4424,0324,3224,32443.497
19 de mar. de 202424,2624,4524,0424,0424,04266.107
18 de mar. de 202424,4124,4624,0324,1324,13265.988
17 de mar. de 202424,1424,4924,0624,4324,43242.572
14 de mar. de 202424,2024,2823,6924,2824,282.129.599
13 de mar. de 202424,2524,5023,8824,3924,39343.724
12 de mar. de 202424,1124,2323,9124,1724,17241.727
12 de mar. de 20240.65 Dividendo
11 de mar. de 202424,8725,1324,5424,7024,05282.836
10 de mar. de 202424,9325,1524,7024,7124,06214.098
07 de mar. de 202424,9925,1924,7625,1024,44345.995
06 de mar. de 202424,7224,8724,5524,8424,19221.171
05 de mar. de 202424,5024,6624,3124,5623,91219.254
04 de mar. de 202424,1824,4724,0024,4523,81269.762
03 de mar. de 202424,5524,6124,0424,2023,56333.350
29 de fev. de 202423,9124,4523,8024,4123,77367.553
28 de fev. de 202424,3624,3723,6524,0223,39949.464
27 de fev. de 202424,9525,2423,7224,3623,72555.427
26 de fev. de 202425,3925,3924,8124,9324,27213.919
25 de fev. de 202425,3825,5125,0425,1524,49118.692
22 de fev. de 202425,4025,5025,2425,2624,60146.021
21 de fev. de 202425,4325,4325,1225,3124,64188.530
20 de fev. de 202425,4925,8025,1925,2424,58229.159
19 de fev. de 202425,4525,6725,3225,4824,81149.945
18 de fev. de 202425,4525,6225,4025,4924,8284.763
15 de fev. de 202425,8225,8225,4525,5024,83121.256
14 de fev. de 202425,2925,6925,2525,4924,82309.574
13 de fev. de 202424,8725,1024,7524,9624,30274.172
12 de fev. de 202425,4425,4724,9525,0824,42209.898
11 de fev. de 202425,3025,4525,0625,3124,64115.893
08 de fev. de 202425,2525,3625,0625,3324,66225.933
07 de fev. de 202425,3825,4325,0625,2024,54187.552
06 de fev. de 202425,4425,5625,1025,3024,63188.781
05 de fev. de 202425,3525,5425,2625,4324,76143.865
04 de fev. de 202425,5025,5025,1725,3524,68162.378
01 de fev. de 202425,4525,5725,2725,5224,85347.135
31 de jan. de 202425,9025,9125,3025,3524,68413.853
30 de jan. de 202425,3726,0725,3726,0025,32582.274
29 de jan. de 202425,3525,5024,5825,2024,54582.967
28 de jan. de 202426,0026,0025,3325,6624,98278.996
24 de jan. de 202426,2526,2725,9526,2025,51201.074
23 de jan. de 202426,1526,2725,9926,1525,46307.213
22 de jan. de 202426,0526,2025,8925,9925,31222.246
21 de jan. de 202426,1426,2525,7725,9625,28177.360
18 de jan. de 202425,9025,9825,7525,9825,30229.118
17 de jan. de 202425,5025,6125,3825,5524,88198.809
16 de jan. de 202425,7025,7925,5425,6524,97169.385
15 de jan. de 202425,7925,9625,4925,7625,08234.253
14 de jan. de 202425,9825,9825,6025,7125,0337.075
11 de jan. de 202425,8826,1225,8125,9925,31188.072
10 de jan. de 202425,8025,9225,5725,9225,24188.643
09 de jan. de 202425,5025,7025,3725,6524,97168.119
08 de jan. de 202425,7825,8025,3125,5424,87193.274
07 de jan. de 202425,7125,8625,2125,3524,68189.843
04 de jan. de 202425,4126,0025,4125,5324,86315.331
03 de jan. de 202425,2025,3325,0525,3324,66213.605
02 de jan. de 202425,4025,5225,2525,3324,66172.764
01 de jan. de 202425,5125,8925,5025,7825,10277.409
28 de dez. de 202325,6025,6525,3525,4824,81151.782
27 de dez. de 202325,5025,7025,5025,6024,93148.254
26 de dez. de 202325,4825,5825,3825,4424,77177.767
21 de dez. de 202325,2525,3625,0425,2924,62150.124
20 de dez. de 202325,3125,3625,0325,2224,56349.146
19 de dez. de 202325,5725,5725,2925,3724,70290.332
18 de dez. de 202325,4825,6025,2825,4024,73353.197
17 de dez. de 202325,2925,5424,9825,5424,87395.400
14 de dez. de 202325,8025,8025,3525,4724,80750.062
13 de dez. de 202325,8525,9825,3925,5424,87446.545
12 de dez. de 202325,0525,6724,9725,6024,93597.975
11 de dez. de 202325,2525,5824,9725,0624,406.942.389
10 de dez. de 202325,4625,7125,4325,5824,91245.786
07 de dez. de 202324,9025,7424,6325,7025,02526.872
06 de dez. de 202325,4126,5025,0925,3524,681.353.669
05 de dez. de 202323,0423,8422,9923,7623,13782.159
04 de dez. de 202322,6022,7022,2722,3621,77210.040
03 de dez. de 202322,7222,7922,5022,7522,15175.743
30 de nov. de 202322,2422,5522,2322,5421,95160.020
29 de nov. de 202322,6922,6922,1822,5321,94340.699
28 de nov. de 202322,3922,6622,3122,3621,77237.736
27 de nov. de 202322,0222,4422,0222,3421,75188.373
26 de nov. de 202322,2622,3421,8321,9821,40115.045
23 de nov. de 202322,0522,3822,0522,2621,67274.491
22 de nov. de 202321,8922,2221,8022,0721,49156.161
21 de nov. de 202321,9522,2121,7021,9721,39164.839
20 de nov. de 202322,0022,2021,7822,0421,46202.107
19 de nov. de 202321,8922,0221,6721,9421,36174.462
16 de nov. de 202321,8321,8921,6821,7221,15134.132
15 de nov. de 202322,1222,1521,5921,6721,10217.889
14 de nov. de 202322,0322,0821,7022,0021,42208.296
13 de nov. de 202321,4521,7421,2321,6621,09338.138
12 de nov. de 202321,5021,5420,9021,0020,45291.403
09 de nov. de 202320,8421,4520,8421,4220,86234.872
08 de nov. de 202320,8621,1420,8521,0620,511.212.138
07 de nov. de 202320,8020,8520,5720,7820,23391.402
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...