Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

JREG Perpetual Trust Services Ltd

70.49

0.18 (0.26%)

Jul 17 2024 - Closed

Delayed by 20 minutes

JREG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	70.31	0.47	0.67%	70.28	70.43	70.19	4,886
Jul 15 2024	69.84	0.37	0.53%	69.50	70.00	69.50	472
Jul 12 2024	69.47	-0.40	-0.57%	69.63	69.73	69.47	12,465
Jul 11 2024	69.87	0.57	0.82%	69.29	69.95	69.29	3,053
Jul 10 2024	69.30	-0.19	-0.27%	69.50	69.50	69.30	7,418
Jul 09 2024	69.49	0.28	0.40%	69.50	69.64	69.49	2,624
Jul 08 2024	69.21	-0.07	-0.10%	69.30	69.30	69.21	113
Jul 05 2024	69.28	-0.13	-0.19%	69.34	69.34	69.21	2,016
Jul 04 2024	69.41	0.00	0.00%	69.41	69.41	69.24	2,752
Jul 03 2024	69.41	0.12	0.17%	69.49	69.51	69.35	2,740
Jul 02 2024	69.29	0.13	0.19%	69.27	69.29	69.25	2,438
Jul 01 2024	69.16	-2.18	-3.06%	69.36	69.37	69.04	1,812
Jun 28 2024	71.34	0.86	1.22%	70.93	71.34	70.93	8,253
Jun 27 2024	70.48	-0.29	-0.41%	70.58	70.79	70.48	551
Jun 26 2024	70.77	0.31	0.44%	70.61	70.77	70.61	580
Jun 25 2024	70.46	-0.13	-0.18%	70.59	70.62	70.46	176
Jun 24 2024	70.59	-0.07	-0.10%	70.89	70.89	70.59	3,542
Jun 21 2024	70.66	-0.21	-0.30%	71.36	71.36	70.65	1,232
Jun 20 2024	70.87	0.27	0.38%	70.81	70.87	70.57	732
Jun 19 2024	70.60	-0.30	-0.42%	70.74	70.76	70.60	794
Jun 18 2024	70.90	0.24	0.34%	71.23	71.23	70.90	2,696
Jun 17 2024	70.66	0.09	0.13%	70.60	70.76	70.56	1,428
Jun 14 2024	70.57	-0.18	-0.25%	70.93	70.93	70.57	54,438
Jun 13 2024	70.75	0.21	0.30%	70.75	70.75	70.75	264
Jun 12 2024	70.54	0.05	0.07%	70.58	70.60	70.51	6,614
Jun 11 2024	70.49	0.69	0.99%	70.57	70.57	70.41	4,470
Jun 07 2024	69.80	-0.29	-0.41%	70.15	70.15	69.80	718
Jun 06 2024	70.09	0.67	0.97%	70.10	70.10	69.86	3,452
Jun 05 2024	69.42	0.54	0.78%	69.70	69.71	69.34	59,807
Jun 04 2024	68.88	-0.01	-0.01%	69.09	69.09	68.79	955
Jun 03 2024	68.89	0.00	0.00%	68.89	68.89	68.89	450
May 31 2024	68.89	-0.02	-0.03%	68.89	68.89	68.89	290
May 30 2024	68.91	-0.44	-0.63%	69.10	69.10	68.91	4
May 29 2024	69.35	-0.20	-0.29%	69.75	69.75	69.35	88
May 28 2024	69.55	0.00	0.00%	69.55	69.58	69.38	1,466
May 27 2024	69.55	-0.16	-0.23%	69.69	69.69	69.49	1,049
May 24 2024	69.71	-0.43	-0.61%	70.14	70.14	69.71	2,715
May 23 2024	70.14	0.40	0.57%	70.06	70.14	69.92	2,144
May 22 2024	69.74	0.10	0.14%	69.84	69.84	69.74	59
May 21 2024	69.64	0.65	0.94%	69.63	69.64	69.63	361
May 20 2024	68.99	-0.36	-0.52%	69.34	69.34	68.99	955
May 17 2024	69.35	0.06	0.09%	69.31	69.35	69.22	1,869
May 16 2024	69.29	0.20	0.29%	69.44	69.44	69.29	150
May 15 2024	69.09	0.18	0.26%	69.10	69.10	69.09	2,253
May 14 2024	68.91	-0.14	-0.20%	69.22	69.23	68.91	692
May 13 2024	69.05	0.14	0.20%	69.25	69.26	69.05	378
May 10 2024	68.91	0.00	0.00%	68.91	68.91	68.91	0
May 09 2024	68.91	0.22	0.32%	69.07	69.07	68.91	623
May 08 2024	68.69	0.43	0.63%	68.92	68.92	68.69	607
May 07 2024	68.26	0.55	0.81%	68.06	68.26	68.06	1,113
May 06 2024	67.71	0.27	0.40%	67.77	67.77	67.71	229
May 03 2024	67.44	-0.13	-0.19%	67.52	67.52	67.29	1,635
May 02 2024	67.57	-0.38	-0.56%	68.15	68.15	67.57	1,717
May 01 2024	67.95	-0.38	-0.56%	68.41	68.41	67.95	1,657
Apr 30 2024	68.33	0.49	0.72%	68.04	68.33	68.04	866
Apr 29 2024	67.84	-0.66	-0.96%	68.10	68.31	67.84	191
Apr 26 2024	68.50	0.20	0.29%	68.50	68.50	68.50	1
Apr 24 2024	68.30	0.54	0.80%	68.40	68.40	68.30	800
Apr 23 2024	67.76	-0.02	-0.03%	67.98	67.98	67.76	1,192
Apr 22 2024	67.78	0.24	0.36%	68.00	68.00	67.35	786
Apr 19 2024	67.54	-0.34	-0.50%	67.85	67.85	67.54	10
Apr 18 2024	67.88	-0.53	-0.77%	68.41	68.41	67.77	572

Perpetual Trust Services

Advantage Partners Asia

Aurora Ventures Iv

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