Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 1.690
-0.005 (-0.29%)
Aug 1, 2025, 4:10 PM AEST
Peet Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | 51,943 |
| Jul 30, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 35,300 |
| Jul 29, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 7,110 |
| Jul 28, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.89% | 1,419,008 |
| Jul 25, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 22,357 |
| Jul 24, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | 1.95% | 11,400 |
| Jul 23, 2025 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | - | 18,025 |
| Jul 22, 2025 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 18,256 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | -1.88% | 136,237 |
| Jul 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 6,649 |
| Jul 18, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 7,460 |
| Jul 17, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 4,098 |
| Jul 16, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | - | 24,294 |
| Jul 15, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 67,794 |
| Jul 14, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 41,511 |
| Jul 11, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 3.18% | 2,422 |
| Jul 10, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 5,220 |
| Jul 9, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 77,462 |
| Jul 8, 2025 | 1.58 | 1.59 | 1.53 | 1.58 | 1.58 | - | 73,867 |
| Jul 7, 2025 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | -3.07% | 97,942 |
| Jul 4, 2025 | 1.61 | 1.63 | 1.52 | 1.63 | 1.63 | 0.62% | 57,889 |
| Jul 3, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.82% | 13,183 |
| Jul 2, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | - | 17,797 |
| Jul 1, 2025 | 1.73 | 1.73 | 1.58 | 1.65 | 1.65 | -2.94% | 188,683 |
| Jun 30, 2025 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | 2.41% | 116,784 |
| Jun 27, 2025 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 13,365 |
| Jun 26, 2025 | 1.67 | 1.70 | 1.61 | 1.63 | 1.63 | -2.40% | 253,856 |
| Jun 25, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 21,556 |
| Jun 24, 2025 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 3.05% | 62,509 |
| Jun 23, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | - | 4,098 |
| Jun 20, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 7,933 |
| Jun 19, 2025 | 1.66 | 1.66 | 1.57 | 1.61 | 1.61 | -1.23% | 42,303 |
| Jun 18, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | - | 3,939 |
| Jun 17, 2025 | 1.62 | 1.63 | 1.57 | 1.63 | 1.63 | -2.40% | 1,022,156 |
| Jun 16, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 5.03% | 4,386 |
| Jun 13, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -4.22% | 49,341 |
| Jun 12, 2025 | 1.66 | 1.66 | 1.56 | 1.66 | 1.66 | 0.61% | 40,032 |
| Jun 11, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 11,788 |
| Jun 10, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 1,550,559 |
| Jun 6, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 37,148 |
| Jun 5, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -0.60% | 175,694 |
| Jun 4, 2025 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | - | 8,417 |
| Jun 3, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 287,215 |
| Jun 2, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | 1.87% | 38,053 |
| May 30, 2025 | 1.60 | 1.66 | 1.60 | 1.60 | 1.60 | - | 42,047 |
| May 29, 2025 | 1.61 | 1.65 | 1.59 | 1.60 | 1.60 | -0.62% | 68,587 |
| May 28, 2025 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -3.01% | 19,280 |
| May 27, 2025 | 1.66 | 1.66 | 1.61 | 1.66 | 1.66 | 3.75% | 24,168 |
| May 26, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 55 |
| May 23, 2025 | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | 2.50% | 96,805 |