Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 1.890
-0.035 (-1.82%)
Oct 17, 2025, 4:10 PM AEST
Peet Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -2.07% | 21,382 |
| Oct 16, 2025 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 172,217 |
| Oct 15, 2025 | 1.93 | 1.94 | 1.86 | 1.90 | 1.90 | -2.06% | 2,652,447 |
| Oct 14, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | - | 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 | 1.04% | 31,542 |
| Oct 9, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 44,751 |
| Oct 8, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 100,955 |
| Oct 7, 2025 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | 30,022,286 |
| Oct 6, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 31,983 |
| Oct 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 5,102 |
| 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 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 263 |
| 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 |
| Sep 24, 2025 | 1.83 | 1.91 | 1.81 | 1.88 | 1.88 | 1.62% | 142,887 |
| Sep 23, 2025 | 1.81 | 1.89 | 1.80 | 1.85 | 1.85 | 2.78% | 1,929,712 |
| Sep 22, 2025 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | 1.12% | 93,836 |
| Sep 19, 2025 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 152,346 |
| Sep 18, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 2.27% | 1,057,568 |
| Sep 17, 2025 | 1.75 | 1.82 | 1.73 | 1.76 | 1.76 | -0.56% | 65,753 |
| Sep 16, 2025 | 1.72 | 1.78 | 1.71 | 1.77 | 1.77 | 2.91% | 1,003,952 |
| Sep 15, 2025 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 2.38% | 52,378 |
| Sep 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 5,701 |
| Sep 12, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 0.59% | 137,334 |
| Sep 11, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 119,714 |
| Sep 10, 2025 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 86,450 |
| Sep 9, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | - | 39,778 |
| Sep 8, 2025 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -5.03% | 171,268 |
| Sep 5, 2025 | 1.68 | 1.79 | 1.67 | 1.79 | 1.79 | 5.29% | 160,835 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.65 | -0.58% | 168,210 |
| Sep 3, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.65 | - | 153,180 |
| Sep 2, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.66 | - | 148,169 |
| Sep 1, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.66 | - | 26,175 |
| Aug 29, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.66 | 0.59% | 93,965 |
| Aug 28, 2025 | 1.74 | 1.80 | 1.70 | 1.70 | 1.65 | - | 60,456 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.65 | -2.30% | 35,825 |
| Aug 26, 2025 | 1.77 | 1.79 | 1.74 | 1.74 | 1.69 | -0.57% | 31,634 |
| Aug 25, 2025 | 1.76 | 1.80 | 1.74 | 1.75 | 1.70 | 2.34% | 118,576 |
| Aug 22, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.66 | 3.01% | 91,259 |
| Aug 21, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.61 | 1.22% | 163,550 |
| Aug 20, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.59 | -1.20% | 7,936 |
| Aug 19, 2025 | 1.63 | 1.70 | 1.62 | 1.66 | 1.61 | 1.84% | 57,111 |
| Aug 18, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.58 | -0.61% | 52,653 |
| Aug 15, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.59 | - | 7,323 |
| Aug 14, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.59 | -0.61% | 34,662 |