Perpetual Trust Services Ltd (MKAX)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742534100 | 3.83 | 0.01 | 0.26 | 3.85 | 3.85 | 3.83 | 2 |
| 1742447700 | 3.82 | 0.07 | 1.87 | 3.83 | 3.85 | 3.82 | 2860 |
| 1742361300 | 3.75 | -0.07 | -1.83 | 3.78 | 3.78 | 3.75 | 317 |
| 1742274900 | 3.82 | 0.09 | 2.41 | 3.82 | 3.82 | 3.82 | 131 |
| 1742188500 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1741929300 | 3.73 | -0.07 | -1.84 | 3.74 | 3.74 | 3.73 | 6601 |
| 1741842900 | 3.8 | 0.03 | 0.80 | 3.83 | 3.83 | 3.79 | 13617 |
| 1741756500 | 3.77 | 0.03 | 0.80 | 3.75 | 3.77 | 3.75 | 58308 |
| 1741670100 | 3.74 | -0.13 | -3.36 | 3.72 | 3.74 | 3.71 | 48387 |
| 1741583700 | 3.87 | -0.1 | -2.52 | 3.88 | 3.88 | 3.86 | 76487 |
| 1741324500 | 3.97 | -0.15 | -3.64 | 3.97 | 3.97 | 3.95 | 60879 |
| 1741238100 | 4.12 | 0.04 | 0.98 | 4.11 | 4.12 | 4.1 | 100065 |
| 1741151700 | 4.08 | -0.17 | -4.00 | 4.09 | 4.11 | 4.08 | 67609 |
| 1741065300 | 4.25 | -0.08 | -1.85 | 4.225 | 4.25 | 4.225 | 100004 |
| 1740978900 | 4.33 | 0.09 | 2.12 | 4.33 | 4.33 | 4.33 | 1 |
| 1740719700 | 4.24 | 0.04 | 0.95 | 4.26 | 4.2699999 | 4.24 | 236 |
| 1740633300 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1740546900 | 4.2 | -0.06 | -1.41 | 4.21 | 4.21 | 4.2 | 2 |
| 1740460500 | 4.26 | -0.05 | -1.05 | 4.26 | 4.26 | 4.23 | 3085 |
| 1740374100 | 4.305 | -0.09 | -1.94 | 4.29 | 4.32 | 4.29 | 338 |
| 1740114900 | 4.39 | -0.03 | -0.68 | 4.39 | 4.39 | 4.37 | 1097 |
| 1740028500 | 4.42 | -0.06 | -1.34 | 4.48 | 4.48 | 4.42 | 166 |
| 1739942100 | 4.48 | 0 | 0.00 | 4.5 | 4.5 | 4.48 | 2 |
| 1739855700 | 4.48 | -0.02 | -0.44 | 4.48 | 4.48 | 4.48 | 438 |
| 1739769300 | 4.5 | 0.05 | 1.12 | 4.48 | 4.5 | 4.48 | 125 |
| 1739510100 | 4.45 | -0.03 | -0.67 | 4.45 | 4.48 | 4.45 | 3282 |
| 1739423700 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 4999 |
| 1739337300 | 4.48 | -0.03 | -0.67 | 4.48 | 4.49 | 4.48 | 6757 |
| 1739250900 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1739164500 | 4.51 | -0.07 | -1.53 | 4.5199999 | 4.5199999 | 4.51 | 4500 |
| 1738905300 | 4.58 | -0.01 | -0.22 | 4.6 | 4.6 | 4.58 | 2 |
| 1738818900 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1738732500 | 4.59 | -0.05 | -1.08 | 4.6 | 4.6 | 4.59 | 4 |
| 1738646100 | 4.64 | 0.02 | 0.43 | 4.625 | 4.64 | 4.625 | 10000 |
| 1738559700 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 33 |
| 1738300500 | 4.62 | -0.1 | -2.12 | 4.64 | 4.65 | 4.62 | 2109 |
| 1738214100 | 4.72 | -0.04 | -0.84 | 4.72 | 4.74 | 4.72 | 369 |
| 1738127700 | 4.76 | 0.11 | 2.37 | 4.73 | 4.78 | 4.73 | 8320 |
| 1738041300 | 4.65 | 0.07 | 1.53 | 4.62 | 4.65 | 4.6 | 30988 |
| 1737695700 | 4.58 | 0 | 0.00 | 4.6 | 4.62 | 4.58 | 12559 |
| 1737609300 | 4.58 | 0.01 | 0.22 | 4.61 | 4.61 | 4.58 | 726 |
| 1737522900 | 4.57 | 0.05 | 1.11 | 4.5599999 | 4.57 | 4.5599999 | 25 |
| 1737436500 | 4.5199999 | 0 | 0.00 | 4.48 | 4.5199999 | 4.48 | 204 |
| 1737350100 | 4.5199999 | 0.04 | 0.89 | 4.55 | 4.55 | 4.5199999 | 7010 |
| 1737090900 | 4.48 | 0.02 | 0.45 | 4.48 | 4.48 | 4.48 | 10153 |
| 1737004500 | 4.46 | 0.11 | 2.53 | 4.46 | 4.46 | 4.46 | 1000 |
| 1736918100 | 4.35 | 0.03 | 0.69 | 4.35 | 4.35 | 4.35 | 3450 |
| 1736831700 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1736745300 | 4.32 | -0.07 | -1.59 | 4.3099999 | 4.32 | 4.29 | 25298 |
| 1736486100 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1736399700 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1736313300 | 4.39 | -0.07 | -1.57 | 4.38 | 4.4 | 4.38 | 2712 |
| 1736226900 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1736140500 | 4.46 | 0.02 | 0.45 | 4.44 | 4.46 | 4.44 | 1140 |
| 1735881300 | 4.44 | 0.06 | 1.37 | 4.44 | 4.44 | 4.44 | 22 |
| 1735794900 | 4.38 | -0.13 | -2.88 | 4.41 | 4.42 | 4.38 | 2714 |
| 1735617660 | 4.51 | -0.03 | -0.66 | 4.51 | 4.51 | 4.51 | 111 |
| 1735535700 | 4.54 | -0.06 | -1.30 | 4.54 | 4.54 | 4.54 | 252 |
| 1735276500 | 4.6 | 0.06 | 1.32 | 4.5 | 4.6 | 4.5 | 4244 |
| 1735017300 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
