Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 1.920
-0.040 (-2.04%)
Dec 4, 2025, 3:47 PM AEST
Peet Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 249,973 |
| 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 |
| Nov 4, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 2.13% | 312,768 |
| Nov 3, 2025 | 1.90 | 1.92 | 1.87 | 1.88 | 1.88 | -1.83% | 39,176 |
| Oct 31, 2025 | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 69,779 |
| Oct 30, 2025 | 1.90 | 1.92 | 1.87 | 1.92 | 1.92 | -0.52% | 425,463 |
| Oct 29, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | - | 431,673 |
| Oct 28, 2025 | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | -0.52% | 80,452 |
| Oct 27, 2025 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 792,126 |
| Oct 24, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.87% | 153,790 |
| Oct 23, 2025 | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -1.32% | 1,340,114 |
| Oct 22, 2025 | 1.89 | 1.90 | 1.83 | 1.90 | 1.90 | - | 64,258 |
| Oct 21, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 42,231 |
| Oct 20, 2025 | 1.86 | 1.90 | 1.80 | 1.85 | 1.85 | -2.12% | 107,573 |
| Oct 17, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -1.82% | 21,382 |
| Oct 16, 2025 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | 1.32% | 172,217 |
| Oct 15, 2025 | 1.93 | 1.94 | 1.86 | 1.90 | 1.90 | -1.81% | 2,652,447 |
| Oct 14, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -0.26% | 27,833 |
| Oct 13, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 77,660 |
| Oct 10, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.30% | 31,542 |
| Oct 9, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.28% | 44,751 |
| Oct 8, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.77% | 100,955 |
| Oct 7, 2025 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 1.82% | 30,022,280 |
| Oct 6, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 31,983 |
| Oct 3, 2025 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 1.03% | 81,184 |
| Oct 2, 2025 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 210,082 |
| Oct 1, 2025 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 1,083,500 |
| Sep 30, 2025 | 2.00 | 2.01 | 1.96 | 2.00 | 2.00 | 0.50% | 715,264 |
| Sep 29, 2025 | 1.94 | 2.04 | 1.94 | 1.99 | 1.99 | 2.58% | 217,962 |
| Sep 26, 2025 | 1.93 | 1.96 | 1.86 | 1.94 | 1.94 | 3.19% | 101,189 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | - | 4,880,489 |