ASX · PPT · stock
Perpetual Limited (PPT) stock price history
Every ASX trading session of Perpetual Limited from Nov 29, 1989 to Sep 28, 2026: 9,434 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPT adjusted close, 1989 to 2026
- A$32.54
- All time high, 2017
- A$19.99
- 52 week high, A$14.60 low
- 9,434
- Daily sessions since 1989
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
PPT key facts
- Perpetual Limited (PPT) closed at A$17.00 on Sep 28, 2026 on ASX.
- PPT's all time high close is A$32.54, set on Jun 29, 2017; its all time low close is A$0.6138 on Sep 28, 1990.
- PPT's 52 week range is A$14.60 to A$19.99.
- PPT returned -2.1% over the year to Sep 28, 2026 and -40.4% over five years.
- Over ten years PPT returned -33%, -3.9% a year compounded.
- PPT's deepest drawdown was -70.7% from May 24, 2007 to Nov 24, 2011.
- DataCedar holds 9,434 daily sessions of PPT history from Nov 29, 1989 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPT price chart, 1989 to 2026
PPT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | +15.7% |
| 6 months | +9.7% |
| Year to date | -2.4% |
| 1 year | -2.1% |
| 3 years | -1.8% |
| 5 years | -40.4% |
| 10 years | -33.1% |
| Since Nov 29, 1989 | +2,132% |
| Compound annual growth, 36.8 years | +8.8% |
PPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$32.54 on Jun 29, 2017
- All time low close
- A$0.6138 on Sep 28, 1990
- 52 week high
- A$19.99 on Oct 19, 2025
- 52 week low
- A$14.60 on Jun 4, 2026
- Deepest drawdown
- -70.7% from May 24, 2007 to Nov 24, 2011, recovered Apr 13, 2015
- Best single session
- +22.1% on Oct 17, 2010
- Worst single session
- -15.8% on Mar 22, 2020
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1989
- 22.3×
- Best calendar year
- 2000, +85%
- Worst calendar year
- 2008, -40%
PPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Nov 29, 1989; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$17.46 | A$19.68 | A$14.60 | A$17.00 | -2.4% | 57.6M | 188 |
| 2025 | A$17.47 | A$21.18 | A$13.62 | A$17.42 | -0.4% | 80.7M | 253 |
| 2024 | A$21.25 | A$21.89 | A$15.69 | A$17.50 | -17.5% | 83.6M | 254 |
| 2023 | A$19.42 | A$22.07 | A$15.57 | A$21.22 | +10.6% | 113.4M | 252 |
| 2022 | A$26.18 | A$27.21 | A$17.99 | A$19.19 | -26.6% | 61.9M | 251 |
| 2021 | A$23.97 | A$30.87 | A$20.92 | A$26.16 | +8.8% | 44.4M | 254 |
| 2020 | A$27.21 | A$31.43 | A$13.37 | A$24.04 | -11.7% | 81.5M | 255 |
| 2019 | A$20.15 | A$28.76 | A$18.79 | A$27.23 | +35.2% | 58M | 253 |
| 2018 | A$28.27 | A$32.22 | A$18.42 | A$20.14 | -28.8% | 52.3M | 253 |
| 2017 | A$27.11 | A$32.71 | A$25.14 | A$28.27 | +4.3% | 40.6M | 252 |
| 2016 | A$24.43 | A$27.19 | A$19.80 | A$27.11 | +10.8% | 40.8M | 253 |
| 2015 | A$23.04 | A$29.80 | A$18.98 | A$24.48 | +6.0% | 51.9M | 255 |
| 2014 | A$23.25 | A$25.60 | A$20.60 | A$23.09 | -0.6% | 35.3M | 253 |
| 2013 | A$16.22 | A$23.49 | A$15.82 | A$23.24 | +43.6% | 38.5M | 253 |
| 2012 | A$9.17 | A$16.38 | A$8.64 | A$16.19 | +76.2% | 34.4M | 253 |
| 2011 | A$13.21 | A$13.76 | A$8.49 | A$9.19 | -30.2% | 40.1M | 248 |
| 2010 | A$14.70 | A$16.62 | A$11.05 | A$13.17 | -10.5% | 37.9M | 253 |
| 2009 | A$14.36 | A$16.41 | A$8.43 | A$14.71 | +3.3% | 33.9M | 254 |
| 2008 | A$23.51 | A$24.03 | A$9.41 | A$14.24 | -40.1% | 28.1M | 254 |
| 2007 | A$26.80 | A$29.62 | A$22.75 | A$23.77 | -11.3% | 25.1M | 253 |
| 2006 | A$21.87 | A$27.05 | A$21.47 | A$26.80 | +22.2% | 18.5M | 252 |
| 2005 | A$19.24 | A$22.87 | A$15.56 | A$21.93 | +14.4% | 17.9M | 252 |
| 2004 | A$11.69 | A$19.35 | A$10.98 | A$19.17 | +64.7% | 16.5M | 261 |
| 2003 | A$8.34 | A$11.69 | A$6.62 | A$11.64 | +39.6% | 24.4M | 261 |
| 2002 | A$10.83 | A$12.24 | A$7.51 | A$8.34 | -23.8% | 12.9M | 261 |
| 2001 | A$8.40 | A$11.23 | A$8.03 | A$10.94 | +31.8% | 9.9M | 261 |
| 2000 | A$4.49 | A$8.77 | A$4.42 | A$8.30 | +84.9% | 6.6M | 261 |
| 1999 | A$3.99 | A$5.81 | A$3.88 | A$4.49 | +15.4% | 7M | 260 |
| 1998 | A$2.36 | A$3.89 | A$2.36 | A$3.89 | +64.6% | 0 | 260 |
| 1997 | A$1.53 | A$2.36 | A$1.49 | A$2.36 | +54.2% | 0 | 261 |
| 1996 | A$0.9093 | A$1.53 | A$0.9093 | A$1.53 | +68.6% | 0 | 262 |
| 1995 | A$1.01 | A$1.01 | A$0.8104 | A$0.9093 | -10.0% | 0 | 261 |
| 1994 | A$0.8798 | A$1.09 | A$0.8238 | A$1.01 | +14.9% | 0 | 260 |
| 1993 | A$0.6740 | A$0.8798 | A$0.6740 | A$0.8798 | +30.5% | 0 | 260 |
| 1992 | A$0.7416 | A$0.7416 | A$0.6508 | A$0.6740 | -9.1% | 0 | 262 |
| 1991 | A$0.6181 | A$0.7830 | A$0.6181 | A$0.7416 | +20.0% | 0 | 261 |
| 1990 | A$0.7617 | A$0.7617 | A$0.6138 | A$0.6181 | -18.9% | 0 | 261 |
| 1989 | A$0.7617 | A$0.7617 | A$0.7617 | A$0.7617 | n/a | 0 | 23 |
PPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$17.00 | -7.8% |
| August 2026 | A$18.44 | +0.6% |
| July 2026 | A$18.33 | +22.3% |
| June 2026 | A$14.99 | -2.5% |
| May 2026 | A$15.38 | -4.0% |
| April 2026 | A$16.02 | +3.3% |
| March 2026 | A$15.51 | -10.4% |
| February 2026 | A$17.31 | +2.4% |
| January 2026 | A$16.91 | -2.9% |
| December 2025 | A$17.42 | -0.9% |
| November 2025 | A$17.58 | -1.9% |
| October 2025 | A$17.92 | +2.5% |
About the PPT data
Daily bars. 9,434 sessions from Nov 29, 1989 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PPT share price history
