Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 1.700
-0.005 (-0.29%)
Sep 4, 2025, 4:10 PM AEST
Peet Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.70 | - | 149,727 |
| Sep 2, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | - | 148,169 |
| Sep 1, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 26,175 |
| Aug 29, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 93,965 |
| Aug 28, 2025 | 1.74 | 1.80 | 1.70 | 1.70 | 1.70 | - | 60,456 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 35,825 |
| Aug 26, 2025 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -0.57% | 31,634 |
| Aug 25, 2025 | 1.76 | 1.80 | 1.74 | 1.75 | 1.75 | 2.34% | 118,576 |
| Aug 22, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 3.01% | 91,259 |
| Aug 21, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | 1.22% | 163,550 |
| Aug 20, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 7,936 |
| Aug 19, 2025 | 1.63 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 57,111 |
| Aug 18, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -0.61% | 52,653 |
| Aug 15, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | - | 7,323 |
| Aug 14, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -0.61% | 34,662 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | - | 99,845 |
| Aug 12, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 21,732 |
| Aug 11, 2025 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | - | 44,477 |
| Aug 8, 2025 | 1.65 | 1.71 | 1.65 | 1.66 | 1.66 | 1.22% | 48,330 |
| Aug 7, 2025 | 1.69 | 1.70 | 1.62 | 1.64 | 1.64 | -2.96% | 295,826 |
| Aug 6, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 99,037 |
| Aug 5, 2025 | 1.78 | 1.78 | 1.65 | 1.71 | 1.71 | 1.18% | 283,365 |
| Aug 4, 2025 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | - | 4,496 |
| Aug 1, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 2,239 |
| 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 |