Perpetual Trust Services Ltd (JPEQ)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 58.45 | -0.83 | -1.40 | 59.25 | 59.25 | 58.45 | 5123 |
| 1721196900 | 59.28 | 0.19 | 0.32 | 59.35 | 59.35 | 59.28 | 381 |
| 1721110500 | 59.09 | -0.09 | -0.15 | 59 | 59.42 | 58.94 | 357 |
| 1721024100 | 59.18 | 0.15 | 0.25 | 58.93 | 59.19 | 58.92 | 1078 |
| 1720764900 | 59.03 | -0.55 | -0.92 | 59.3 | 59.3 | 58.81 | 161 |
| 1720678500 | 59.58 | 0.06 | 0.10 | 59.52 | 59.62 | 59.5 | 792 |
| 1720592100 | 59.52 | -0.06 | -0.10 | 59.58 | 59.59 | 59.52 | 355 |
| 1720505700 | 59.58 | 0.22 | 0.37 | 59.62 | 59.65 | 59.34 | 1049 |
| 1720419300 | 59.36 | 0.07 | 0.12 | 59.39 | 59.39 | 59.01 | 285 |
| 1720160100 | 59.29 | -0.12 | -0.20 | 59.3 | 59.3 | 59.2 | 951 |
| 1720073700 | 59.41 | -0.23 | -0.39 | 59.45 | 59.46 | 59.39 | 1674 |
| 1719987300 | 59.64 | -0.26 | -0.43 | 59.9 | 59.9 | 59.58 | 73 |
| 1719900900 | 59.9 | 0.2 | 0.34 | 59.82 | 59.93 | 59.82 | 343 |
| 1719814500 | 59.7 | -0.56 | -0.93 | 60.26 | 60.54 | 59.46 | 650 |
| 1719555300 | 60.26 | 0.64 | 1.07 | 60 | 60.27 | 59.94 | 135 |
| 1719468900 | 59.62 | 0.48 | 0.81 | 59.73 | 59.73 | 59.34 | 616 |
| 1719382500 | 59.14 | -0.16 | -0.27 | 59.45 | 59.56 | 59.12 | 452 |
| 1719296100 | 59.3 | -0.41 | -0.69 | 59.3 | 59.32 | 59.3 | 671 |
| 1719209700 | 59.71 | 0.3 | 0.50 | 59.77 | 59.77 | 59.69 | 325 |
| 1718950500 | 59.41 | -0.2 | -0.34 | 59.71 | 59.71 | 59.35 | 2800 |
| 1718864100 | 59.61 | 0.06 | 0.10 | 59.52 | 59.61 | 59.47 | 1390 |
| 1718777700 | 59.55 | -0.45 | -0.75 | 60 | 60 | 59.51 | 317 |
| 1718691300 | 60 | -0.01 | -0.02 | 60.1 | 60.12 | 60 | 1349 |
| 1718604900 | 60.01 | 0.3 | 0.50 | 59.77 | 60.03 | 59.77 | 517 |
| 1718345700 | 59.71 | 0.25 | 0.42 | 59.72 | 59.73 | 59.42 | 18839 |
| 1718259300 | 59.46 | 0.04 | 0.07 | 59.6 | 59.6 | 59.29 | 3392 |
| 1718172900 | 59.42 | 0.23 | 0.39 | 59.47 | 59.47 | 59.3 | 6375 |
| 1718086500 | 59.19 | 0.67 | 1.14 | 59.22 | 59.24 | 59.07 | 955 |
| 1717740900 | 58.52 | -0.19 | -0.32 | 58.58 | 58.58 | 58.31 | 272 |
| 1717654500 | 58.71 | 0.56 | 0.96 | 58.15 | 58.77 | 58.15 | 226 |
| 1717568100 | 58.15 | -0.06 | -0.10 | 58.21 | 58.21 | 58.04 | 12031 |
| 1717481700 | 58.21 | -0.21 | -0.36 | 58.17 | 58.21 | 58.11 | 4048 |
| 1717395300 | 58.42 | 0.21 | 0.36 | 58.33 | 58.42 | 58.33 | 744 |
| 1717136100 | 58.21 | -0.56 | -0.95 | 58.8 | 58.8 | 57.94 | 6501 |
| 1717049700 | 58.77 | 0.01 | 0.02 | 58.73 | 58.77 | 58.52 | 526 |
| 1716963300 | 58.76 | 0.33 | 0.56 | 58.43 | 58.77 | 58.43 | 291 |
| 1716876900 | 58.43 | -0.06 | -0.10 | 58.49 | 58.49 | 58.43 | 1285 |
| 1716790500 | 58.49 | -0.37 | -0.63 | 58.69 | 58.69 | 58.49 | 524 |
| 1716531300 | 58.86 | 0 | 0.00 | 58.86 | 58.86 | 58.86 | 2 |
| 1716444900 | 58.86 | 0.84 | 1.45 | 58.51 | 58.87 | 58.51 | 692 |
| 1716358500 | 58.02 | -0.37 | -0.63 | 58.39 | 58.39 | 58.02 | 651 |
| 1716272100 | 58.39 | 0.52 | 0.90 | 58.39 | 58.39 | 58.39 | 12 |
| 1716185700 | 57.87 | -0.05 | -0.09 | 58 | 58 | 57.69 | 433 |
| 1715926500 | 57.92 | 0 | 0.00 | 57.92 | 57.92 | 57.92 | 0 |
| 1715840100 | 57.92 | 0.05 | 0.09 | 57.8 | 57.93 | 57.5 | 276 |
| 1715753700 | 57.87 | -0.21 | -0.36 | 58.01 | 58.02 | 57.835 | 115 |
| 1715667300 | 58.08 | 0.15 | 0.26 | 58.04 | 58.08 | 57.86 | 182 |
| 1715580900 | 57.93 | 0.05 | 0.09 | 57.9 | 57.93 | 57.9 | 57 |
| 1715321700 | 57.88 | -0.09 | -0.16 | 57.53 | 57.91 | 57.53 | 289 |
| 1715235300 | 57.97 | -0.01 | -0.02 | 58.53 | 58.53 | 57.97 | 27 |
| 1715148900 | 57.98 | 0.63 | 1.10 | 58 | 58 | 57.98 | 439 |
| 1715062500 | 57.35 | 0.18 | 0.31 | 57.39 | 57.4 | 57.35 | 69 |
| 1714976100 | 57.17 | 0.43 | 0.76 | 57.22 | 57.22 | 57.17 | 69 |
| 1714716900 | 56.74 | -0.27 | -0.47 | 57 | 57 | 56.61 | 69 |
| 1714630500 | 57.01 | -0.48 | -0.83 | 56.99 | 57.01 | 56.99 | 5 |
| 1714544100 | 57.49 | -0.52 | -0.90 | 58.41 | 58.41 | 57.49 | 1276 |
| 1714457700 | 58.01 | 0.37 | 0.64 | 57.8 | 58.01 | 57.76 | 115 |
| 1714371300 | 57.64 | 0.06 | 0.10 | 57.58 | 57.64 | 57.33 | 187 |
| 1714112100 | 57.58 | -0.04 | -0.07 | 57.52 | 57.69 | 57.52 | 60 |
| 1713939300 | 57.62 | 0.72 | 1.27 | 57.65 | 57.66 | 57.62 | 30 |
| 1713852900 | 56.9 | 0.4 | 0.71 | 56.9 | 56.92 | 56.66 | 553 |
| 1713766500 | 56.5 | -1.02 | -1.77 | 57.52 | 57.52 | 56.47 | 735 |
| 1713507300 | 57.52 | -0.61 | -1.05 | 57.8 | 57.8 | 57.18 | 428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
