Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

JPHQ Perpetual Trust Services Ltd

59.59

0.08 (0.13%)

Dec 20 2024 - Closed

Delayed by 20 minutes

JPHQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	59.59	0.08	0.13%	59.88	59.90	59.59	1,277
Dec 19 2024	59.51	-1.36	-2.23%	60.87	60.87	59.51	12
Dec 18 2024	60.87	-0.61	-0.99%	61.11	61.19	60.87	267
Dec 17 2024	61.48	0.98	1.62%	61.48	61.48	61.48	330
Dec 16 2024	60.50	0.00	0.00%	60.50	60.50	60.50	0
Dec 13 2024	60.50	-0.68	-1.11%	60.98	60.98	60.50	666
Dec 12 2024	61.18	0.54	0.89%	61.18	61.18	61.18	160
Dec 11 2024	60.64	0.00	0.00%	60.64	60.64	60.64	0
Dec 10 2024	60.64	0.08	0.13%	60.64	60.64	60.64	54
Dec 09 2024	60.56	0.66	1.10%	60.56	60.56	60.56	112
Dec 06 2024	59.90	0.00	0.00%	59.90	59.90	59.90	0
Dec 05 2024	59.90	0.00	0.00%	59.90	59.90	59.90	0
Dec 04 2024	59.90	0.00	0.00%	59.90	59.90	59.90	0
Dec 03 2024	59.90	0.00	0.00%	59.90	59.90	59.90	0
Dec 02 2024	59.90	0.00	0.00%	59.90	59.90	59.90	0
Nov 29 2024	59.90	-0.04	-0.07%	59.86	59.90	59.86	40
Nov 28 2024	59.94	-0.21	-0.35%	60.51	60.51	59.59	77
Nov 27 2024	60.15	0.92	1.55%	60.15	60.15	60.15	1
Nov 26 2024	59.23	0.00	0.00%	59.23	59.23	59.23	0
Nov 25 2024	59.23	0.00	0.00%	59.23	59.23	59.23	0
Nov 22 2024	59.23	0.51	0.87%	59.20	59.52	59.20	847
Nov 21 2024	58.72	0.00	0.00%	58.72	58.72	58.72	0
Nov 20 2024	58.72	0.00	0.00%	58.72	58.72	58.72	0
Nov 19 2024	58.72	0.00	0.00%	58.72	58.72	58.72	0
Nov 18 2024	58.72	-0.86	-1.44%	58.72	58.72	58.72	117
Nov 15 2024	59.58	0.09	0.15%	59.58	59.58	59.58	117
Nov 14 2024	59.49	0.54	0.92%	59.49	59.49	59.49	5
Nov 13 2024	58.95	0.00	0.00%	58.95	58.95	58.95	0
Nov 12 2024	58.95	0.00	0.00%	58.95	58.95	58.95	0
Nov 11 2024	58.95	0.00	0.00%	58.95	58.95	58.95	0
Nov 08 2024	58.95	-0.70	-1.17%	59.70	59.70	58.95	500
Nov 07 2024	59.65	2.08	3.61%	59.65	59.65	59.65	9
Nov 06 2024	57.57	0.00	0.00%	57.57	57.57	57.57	0
Nov 05 2024	57.57	-0.18	-0.31%	57.56	57.57	57.56	567
Nov 04 2024	57.75	0.33	0.57%	57.75	57.75	57.75	1
Nov 01 2024	57.42	-1.08	-1.85%	57.70	57.70	57.42	2
Oct 31 2024	58.50	-0.52	-0.88%	58.56	58.56	58.24	1,451
Oct 30 2024	59.02	0.39	0.67%	59.02	59.02	59.02	2,013
Oct 29 2024	58.63	-0.02	-0.03%	58.35	58.63	58.35	39
Oct 28 2024	58.65	0.00	0.00%	58.65	58.65	58.65	0
Oct 25 2024	58.65	0.00	0.00%	58.65	58.65	58.65	0
Oct 24 2024	58.65	0.00	0.00%	58.65	58.65	58.65	0
Oct 23 2024	58.65	0.38	0.65%	58.65	58.65	58.65	858
Oct 22 2024	58.27	0.00	0.00%	58.27	58.27	58.27	0
Oct 21 2024	58.27	0.00	0.00%	58.27	58.27	58.27	0
Oct 18 2024	58.27	0.22	0.38%	58.27	58.27	58.27	1
Oct 17 2024	58.05	0.01	0.02%	58.05	58.05	58.05	17
Oct 16 2024	58.04	0.00	0.00%	58.04	58.04	58.04	0
Oct 15 2024	58.04	0.05	0.09%	58.04	58.04	58.04	17
Oct 14 2024	57.99	-0.06	-0.10%	58.05	58.05	57.99	21
Oct 11 2024	58.05	0.00	0.00%	58.05	58.05	58.05	0
Oct 10 2024	58.05	0.36	0.62%	58.03	58.05	58.03	26
Oct 09 2024	57.69	0.00	0.00%	57.69	57.69	57.69	0
Oct 08 2024	57.69	0.00	0.00%	57.69	57.69	57.69	0
Oct 07 2024	57.69	0.89	1.57%	57.69	57.69	57.69	2
Oct 04 2024	56.80	0.00	0.00%	56.80	56.80	56.80	0
Oct 03 2024	56.80	-0.45	-0.79%	56.84	56.84	56.80	549
Oct 02 2024	57.25	-0.97	-1.67%	57.25	57.25	57.25	263
Oct 01 2024	58.22	0.10	0.17%	58.22	58.22	58.22	129
Sep 30 2024	58.12	1.14	2.00%	58.12	58.12	58.12	173
Sep 29 2024	56.98	0.00	0.00%	56.98	56.98	56.98	0
Sep 26 2024	56.98	0.00	0.00%	56.98	56.98	56.98	0
Sep 25 2024	56.98	0.00	0.00%	56.98	56.98	56.98	0
Sep 24 2024	56.98	0.00	0.00%	56.98	56.98	56.98	0
Sep 23 2024	56.98	0.00	0.00%	56.98	56.98	56.98	0

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