Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
Perpetual Trust Services Ltd (JPEQ)
Perpetual Trust Services Ltd (JPEQ) Historical

JPEQ Perpetual Trust Services Ltd

58.30

-0.15 (-0.26%)

Jul 19 2024 - Closed

Delayed by 20 minutes

JPEQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	58.45	-0.83	-1.40%	59.25	59.25	58.45	5,123
Jul 17 2024	59.28	0.19	0.32%	59.35	59.35	59.28	381
Jul 16 2024	59.09	-0.09	-0.15%	59.00	59.42	58.94	357
Jul 15 2024	59.18	0.15	0.25%	58.93	59.19	58.92	1,078
Jul 12 2024	59.03	-0.55	-0.92%	59.30	59.30	58.81	161
Jul 11 2024	59.58	0.06	0.10%	59.52	59.62	59.50	792
Jul 10 2024	59.52	-0.06	-0.10%	59.58	59.59	59.52	355
Jul 09 2024	59.58	0.22	0.37%	59.62	59.65	59.34	1,049
Jul 08 2024	59.36	0.07	0.12%	59.39	59.39	59.01	285
Jul 05 2024	59.29	-0.12	-0.20%	59.30	59.30	59.20	951
Jul 04 2024	59.41	-0.23	-0.39%	59.45	59.46	59.39	1,674
Jul 03 2024	59.64	-0.26	-0.43%	59.90	59.90	59.58	73
Jul 02 2024	59.90	0.20	0.34%	59.82	59.93	59.82	343
Jul 01 2024	59.70	-0.56	-0.93%	60.26	60.54	59.46	650
Jun 28 2024	60.26	0.64	1.07%	60.00	60.27	59.94	135
Jun 27 2024	59.62	0.48	0.81%	59.73	59.73	59.34	616
Jun 26 2024	59.14	-0.16	-0.27%	59.45	59.56	59.12	452
Jun 25 2024	59.30	-0.41	-0.69%	59.30	59.32	59.30	671
Jun 24 2024	59.71	0.30	0.50%	59.77	59.77	59.69	325
Jun 21 2024	59.41	-0.20	-0.34%	59.71	59.71	59.35	2,800
Jun 20 2024	59.61	0.06	0.10%	59.52	59.61	59.47	1,390
Jun 19 2024	59.55	-0.45	-0.75%	60.00	60.00	59.51	317
Jun 18 2024	60.00	-0.01	-0.02%	60.10	60.12	60.00	1,349
Jun 17 2024	60.01	0.30	0.50%	59.77	60.03	59.77	517
Jun 14 2024	59.71	0.25	0.42%	59.72	59.73	59.42	18,839
Jun 13 2024	59.46	0.04	0.07%	59.60	59.60	59.29	3,392
Jun 12 2024	59.42	0.23	0.39%	59.47	59.47	59.30	6,375
Jun 11 2024	59.19	0.67	1.14%	59.22	59.24	59.07	955
Jun 07 2024	58.52	-0.19	-0.32%	58.58	58.58	58.31	272
Jun 06 2024	58.71	0.56	0.96%	58.15	58.77	58.15	226
Jun 05 2024	58.15	-0.06	-0.10%	58.21	58.21	58.04	12,031
Jun 04 2024	58.21	-0.21	-0.36%	58.17	58.21	58.11	4,048
Jun 03 2024	58.42	0.21	0.36%	58.33	58.42	58.33	744
May 31 2024	58.21	-0.56	-0.95%	58.80	58.80	57.94	6,501
May 30 2024	58.77	0.01	0.02%	58.73	58.77	58.52	526
May 29 2024	58.76	0.33	0.56%	58.43	58.77	58.43	291
May 28 2024	58.43	-0.06	-0.10%	58.49	58.49	58.43	1,285
May 27 2024	58.49	-0.37	-0.63%	58.69	58.69	58.49	524
May 24 2024	58.86	0.00	0.00%	58.86	58.86	58.86	2
May 23 2024	58.86	0.84	1.45%	58.51	58.87	58.51	692
May 22 2024	58.02	-0.37	-0.63%	58.39	58.39	58.02	651
May 21 2024	58.39	0.52	0.90%	58.39	58.39	58.39	12
May 20 2024	57.87	-0.05	-0.09%	58.00	58.00	57.69	433
May 17 2024	57.92	0.00	0.00%	57.92	57.92	57.92	0
May 16 2024	57.92	0.05	0.09%	57.80	57.93	57.50	276
May 15 2024	57.87	-0.21	-0.36%	58.01	58.02	57.835	115
May 14 2024	58.08	0.15	0.26%	58.04	58.08	57.86	182
May 13 2024	57.93	0.05	0.09%	57.90	57.93	57.90	57
May 10 2024	57.88	-0.09	-0.16%	57.53	57.91	57.53	289
May 09 2024	57.97	-0.01	-0.02%	58.53	58.53	57.97	27
May 08 2024	57.98	0.63	1.10%	58.00	58.00	57.98	439
May 07 2024	57.35	0.18	0.31%	57.39	57.40	57.35	69
May 06 2024	57.17	0.43	0.76%	57.22	57.22	57.17	69
May 03 2024	56.74	-0.27	-0.47%	57.00	57.00	56.61	69
May 02 2024	57.01	-0.48	-0.83%	56.99	57.01	56.99	5
May 01 2024	57.49	-0.52	-0.90%	58.41	58.41	57.49	1,276
Apr 30 2024	58.01	0.37	0.64%	57.80	58.01	57.76	115
Apr 29 2024	57.64	0.06	0.10%	57.58	57.64	57.33	187
Apr 26 2024	57.58	-0.04	-0.07%	57.52	57.69	57.52	60
Apr 24 2024	57.62	0.72	1.27%	57.65	57.66	57.62	30
Apr 23 2024	56.90	0.40	0.71%	56.90	56.92	56.66	553
Apr 22 2024	56.50	-1.02	-1.77%	57.52	57.52	56.47	735

Perpetual Trust Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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