Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 2.060
+0.065 (3.26%)
At close: Jan 16, 2026
Peet Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.01 | 2.14 | 1.98 | 2.06 | 2.06 | 3.26% | 263,023 |
| Jan 15, 2026 | 1.95 | 2.03 | 1.95 | 2.00 | 2.00 | 2.31% | 438,252 |
| Jan 14, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 472,137 |
| Jan 13, 2026 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | 2.56% | 48,224 |
| Jan 12, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | - | 19,768 |
| Jan 9, 2026 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -2.99% | 33,260 |
| Jan 8, 2026 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | 1.77% | 91,602 |
| Jan 7, 2026 | 1.99 | 1.99 | 1.94 | 1.98 | 1.98 | -0.50% | 255,344 |
| Jan 6, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 0.25% | 516,671 |
| Jan 5, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.76% | 130,516 |
| Jan 2, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | -0.76% | 53,119 |
| Dec 31, 2025 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 1.28% | 41,829 |
| Dec 30, 2025 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -3.22% | 45,086 |
| Dec 29, 2025 | 1.97 | 2.03 | 1.97 | 2.02 | 2.02 | 2.54% | 157,316 |
| Dec 24, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.25% | 42,492 |
| Dec 23, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -2.21% | 98,961 |
| Dec 22, 2025 | 2.02 | 2.05 | 2.00 | 2.04 | 2.04 | 0.99% | 445,812 |
| Dec 19, 2025 | 2.00 | 2.03 | 1.98 | 2.02 | 2.02 | 1.76% | 2,979,902 |
| Dec 18, 2025 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | -0.25% | 99,019 |
| Dec 17, 2025 | 1.96 | 2.01 | 1.95 | 1.99 | 1.99 | 1.53% | 214,406 |
| Dec 16, 2025 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 196,834 |
| Dec 15, 2025 | 1.95 | 1.98 | 1.90 | 1.95 | 1.95 | 2.36% | 444,782 |
| Dec 12, 2025 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | 1.60% | 268,155 |
| Dec 11, 2025 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -0.79% | 1,056,431 |
| Dec 10, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.34% | 1,152,725 |
| Dec 9, 2025 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | -1.58% | 69,014 |
| Dec 8, 2025 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -1.81% | 97,009 |
| Dec 5, 2025 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | 1.05% | 101,065 |
| Dec 4, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -2.55% | 82,199 |
| Dec 3, 2025 | 2.01 | 2.02 | 1.95 | 1.96 | 1.96 | -1.75% | 93,116 |
| Dec 2, 2025 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | -0.75% | 2,478,794 |
| Dec 1, 2025 | 2.03 | 2.03 | 1.98 | 2.01 | 2.01 | -0.50% | 70,224 |
| Nov 28, 2025 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | - | 705,646 |
| Nov 27, 2025 | 2.04 | 2.10 | 2.02 | 2.02 | 2.02 | -1.46% | 227,414 |
| Nov 26, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | 1.49% | 668,287 |
| Nov 25, 2025 | 2.09 | 2.10 | 2.00 | 2.02 | 2.02 | 0.50% | 466,581 |
| Nov 24, 2025 | 1.98 | 2.04 | 1.98 | 2.01 | 2.01 | 1.52% | 13,607,910 |
| Nov 21, 2025 | 2.01 | 2.02 | 1.94 | 1.98 | 1.98 | -1.00% | 98,635 |
| Nov 20, 2025 | 1.95 | 2.04 | 1.95 | 2.00 | 2.00 | 5.54% | 1,565,790 |
| Nov 19, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | -0.52% | 42,013 |
| Nov 18, 2025 | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | -0.26% | 443,986 |
| Nov 17, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 2.69% | 687,328 |
| Nov 14, 2025 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | -2.62% | 868,070 |
| Nov 13, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.60% | 45,885 |
| Nov 12, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -1.83% | 278,001 |
| Nov 11, 2025 | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | 3.51% | 42,643 |
| Nov 10, 2025 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | 0.27% | 2,245,892 |
| Nov 7, 2025 | 1.84 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 55,511 |
| Nov 6, 2025 | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -3.17% | 1,658,023 |
| Nov 5, 2025 | 1.87 | 1.90 | 1.80 | 1.90 | 1.90 | -1.04% | 136,406 |