Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 1.640
-0.020 (-1.20%)
Jun 5, 2026, 4:11 PM AEST
Peet Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 277,603 |
| Jun 4, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 187,821 |
| Jun 3, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.30% | 164,402 |
| Jun 2, 2026 | 1.66 | 1.70 | 1.64 | 1.66 | 1.66 | -1.19% | 200,188 |
| Jun 1, 2026 | 1.72 | 1.73 | 1.66 | 1.68 | 1.68 | -3.46% | 637,569 |
| May 29, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 0.29% | 319,349 |
| May 28, 2026 | 1.66 | 1.79 | 1.59 | 1.73 | 1.73 | 8.46% | 886,392 |
| May 27, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 1.92% | 336,253 |
| May 26, 2026 | 1.57 | 1.58 | 1.49 | 1.57 | 1.57 | -0.32% | 469,923 |
| May 25, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | 0.96% | 438,861 |
| May 22, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -1.58% | 143,744 |
| May 21, 2026 | 1.66 | 1.67 | 1.56 | 1.58 | 1.58 | -1.56% | 123,993 |
| May 20, 2026 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -3.60% | 147,547 |
| May 19, 2026 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 1.22% | 56,032 |
| May 18, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 634,420 |
| May 15, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 1.22% | 206,820 |
| May 14, 2026 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -6.53% | 233,070 |
| May 13, 2026 | 1.71 | 1.80 | 1.71 | 1.76 | 1.76 | 3.23% | 444,642 |
| May 12, 2026 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 3.33% | 445,278 |
| May 11, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | 0.30% | 307,812 |
| May 8, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 108,805 |
| May 7, 2026 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | - | 132,948 |
| May 6, 2026 | 1.67 | 1.67 | 1.59 | 1.64 | 1.64 | -1.21% | 175,407 |
| May 5, 2026 | 1.68 | 1.70 | 1.63 | 1.66 | 1.66 | -2.36% | 182,319 |
| May 4, 2026 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -2.59% | 519,533 |
| May 1, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -2.79% | 856,886 |
| Apr 30, 2026 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | - | 79,550 |
| Apr 29, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -3.24% | 160,119 |
| Apr 28, 2026 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.60% | 267,192 |
| Apr 27, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 51,151 |
| Apr 24, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -1.58% | 307,278 |
| Apr 23, 2026 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 506,560 |
| Apr 22, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | 1.83% | 302,980 |
| Apr 21, 2026 | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | 2.13% | 182,141 |
| Apr 20, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 24,599 |
| Apr 17, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.57% | 37,520 |
| Apr 16, 2026 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -1.03% | 374,055 |
| Apr 15, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -0.51% | 187,135 |
| Apr 14, 2026 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | 0.78% | 384,833 |
| Apr 13, 2026 | 1.88 | 1.95 | 1.87 | 1.93 | 1.93 | 1.31% | 270,338 |
| Apr 10, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | -0.78% | 192,112 |
| Apr 9, 2026 | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | -0.26% | 172,618 |
| Apr 8, 2026 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -0.26% | 152,852 |
| Apr 7, 2026 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | 4.04% | 368,427 |
| Apr 2, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | -0.80% | 1,628,698 |
| Apr 1, 2026 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.81% | 980,659 |
| Mar 31, 2026 | 2.00 | 2.00 | 1.83 | 1.86 | 1.86 | 0.82% | 191,762 |
| Mar 30, 2026 | 1.82 | 1.85 | 1.76 | 1.84 | 1.84 | 1.10% | 323,450 |
| Mar 27, 2026 | 1.83 | 1.85 | 1.80 | 1.82 | 1.82 | -0.27% | 142,556 |
| Mar 26, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -4.45% | 273,869 |