Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 1.940
+0.010 (0.52%)
Mar 18, 2026, 4:10 PM AEST
Peet Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.94 | 1.99 | 1.93 | 1.96 | - | 1.55% | 400,292 |
| Mar 17, 2026 | 1.94 | 1.97 | 1.89 | 1.93 | 1.93 | 0.52% | 451,047 |
| Mar 16, 2026 | 1.85 | 1.98 | 1.85 | 1.92 | 1.92 | 3.78% | 695,209 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -3.90% | 292,674 |
| Mar 12, 2026 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | - | 263,801 |
| Mar 11, 2026 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -5.17% | 360,775 |
| Mar 10, 2026 | 2.00 | 2.04 | 1.99 | 2.03 | 1.97 | 1.75% | 313,147 |
| Mar 9, 2026 | 2.01 | 2.01 | 1.95 | 2.00 | 1.93 | -2.68% | 171,325 |
| Mar 6, 2026 | 2.10 | 2.11 | 2.01 | 2.05 | 1.98 | -0.97% | 172,679 |
| Mar 5, 2026 | 2.14 | 2.14 | 2.01 | 2.07 | 2.00 | -1.43% | 363,999 |
| Mar 4, 2026 | 2.15 | 2.17 | 2.07 | 2.10 | 2.03 | -3.67% | 1,347,312 |
| Mar 3, 2026 | 2.20 | 2.23 | 2.16 | 2.18 | 2.11 | -0.46% | 373,582 |
| Mar 2, 2026 | 2.13 | 2.21 | 2.13 | 2.19 | 2.12 | 1.39% | 543,743 |
| Feb 27, 2026 | 2.14 | 2.20 | 2.14 | 2.16 | 2.09 | - | 270,542 |
| Feb 26, 2026 | 2.18 | 2.19 | 2.12 | 2.16 | 2.09 | - | 259,808 |
| Feb 25, 2026 | 2.17 | 2.18 | 2.15 | 2.16 | 2.09 | -0.46% | 466,923 |
| Feb 24, 2026 | 2.14 | 2.18 | 2.14 | 2.17 | 2.10 | 0.46% | 330,387 |
| Feb 23, 2026 | 2.18 | 2.19 | 2.13 | 2.16 | 2.09 | 0.47% | 235,991 |
| Feb 20, 2026 | 2.08 | 2.18 | 2.05 | 2.15 | 2.08 | 3.37% | 1,449,823 |
| Feb 19, 2026 | 2.10 | 2.24 | 2.05 | 2.08 | 2.01 | 7.77% | 1,571,922 |
| Feb 18, 2026 | 1.93 | 1.96 | 1.92 | 1.93 | 1.87 | 0.52% | 179,633 |
| Feb 17, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.86 | -1.54% | 260,084 |
| Feb 16, 2026 | 1.96 | 1.98 | 1.92 | 1.95 | 1.89 | 1.30% | 165,452 |
| Feb 13, 2026 | 1.91 | 1.93 | 1.87 | 1.93 | 1.86 | 1.05% | 205,409 |
| Feb 12, 2026 | 1.92 | 1.97 | 1.89 | 1.91 | 1.84 | -0.78% | 2,210,188 |
| Feb 11, 2026 | 1.90 | 1.93 | 1.89 | 1.92 | 1.86 | 1.32% | 229,377 |
| Feb 10, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.83 | 1.34% | 399,815 |
| Feb 9, 2026 | 1.85 | 1.90 | 1.85 | 1.87 | 1.81 | 1.63% | 2,271,299 |
| Feb 6, 2026 | 1.86 | 1.88 | 1.77 | 1.84 | 1.78 | -1.87% | 1,158,195 |
| Feb 5, 2026 | 1.97 | 1.97 | 1.87 | 1.88 | 1.81 | -4.34% | 243,830 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.90 | -2.00% | 171,913 |
| Feb 3, 2026 | 1.99 | 2.03 | 1.99 | 2.00 | 1.94 | - | 298,745 |
| Feb 2, 2026 | 1.98 | 2.02 | 1.97 | 2.00 | 1.94 | -0.99% | 897,679 |
| Jan 30, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 1.96 | -0.98% | 5,129,905 |
| Jan 29, 2026 | 2.09 | 2.09 | 2.00 | 2.04 | 1.97 | -1.92% | 1,689,004 |
| Jan 28, 2026 | 2.09 | 2.10 | 2.04 | 2.08 | 2.01 | -0.48% | 397,570 |
| Jan 27, 2026 | 2.15 | 2.15 | 2.05 | 2.09 | 2.02 | -2.34% | 192,231 |
| Jan 23, 2026 | 2.15 | 2.17 | 2.07 | 2.14 | 2.07 | 1.42% | 399,437 |
| Jan 22, 2026 | 2.05 | 2.12 | 2.03 | 2.11 | 2.04 | 3.94% | 8,194,461 |
| Jan 21, 2026 | 2.01 | 2.06 | 2.01 | 2.03 | 1.97 | 0.50% | 364,107 |
| Jan 20, 2026 | 2.07 | 2.07 | 2.02 | 2.02 | 1.96 | -1.46% | 1,919,346 |
| Jan 19, 2026 | 2.05 | 2.11 | 2.02 | 2.05 | 1.98 | -0.49% | 5,198,683 |
| Jan 16, 2026 | 2.01 | 2.14 | 1.98 | 2.06 | 1.99 | 3.26% | 263,023 |
| Jan 15, 2026 | 1.95 | 2.03 | 1.95 | 2.00 | 1.93 | 2.31% | 438,252 |
| Jan 14, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.89 | -2.50% | 472,137 |
| Jan 13, 2026 | 1.99 | 2.01 | 1.97 | 2.00 | 1.94 | 2.56% | 48,224 |
| Jan 12, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | 1.89 | - | 19,768 |
| Jan 9, 2026 | 2.00 | 2.01 | 1.95 | 1.95 | 1.89 | -2.99% | 33,260 |
| Jan 8, 2026 | 1.98 | 2.03 | 1.98 | 2.01 | 1.95 | 1.77% | 91,602 |
| Jan 7, 2026 | 1.99 | 1.99 | 1.94 | 1.98 | 1.91 | -0.50% | 255,344 |