Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 1.850
-0.030 (-1.60%)
Apr 28, 2026, 4:10 PM AEST
Peet Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | - | -2.02% | 73,863 |
| 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 |
| Mar 25, 2026 | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | 2.69% | 261,050 |
| Mar 24, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 912,937 |
| Mar 23, 2026 | 1.89 | 1.89 | 1.72 | 1.80 | 1.80 | -7.93% | 4,057,518 |
| Mar 20, 2026 | 1.83 | 1.96 | 1.76 | 1.96 | 1.96 | 6.25% | 4,078,581 |
| Mar 19, 2026 | 1.93 | 1.93 | 1.83 | 1.84 | 1.84 | -5.15% | 550,612 |
| Mar 18, 2026 | 1.94 | 1.99 | 1.93 | 1.94 | 1.94 | 0.52% | 638,720 |
| Mar 17, 2026 | 1.94 | 1.97 | 1.89 | 1.93 | 1.93 | 0.52% | 451,047 |
| Mar 16, 2026 | 1.85 | 1.98 | 1.85 | 1.92 | 1.92 | 3.78% | 695,209 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -3.90% | 292,674 |
| Mar 12, 2026 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | - | 263,801 |
| Mar 11, 2026 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -5.17% | 360,775 |
| Mar 10, 2026 | 2.00 | 2.04 | 1.99 | 2.03 | 1.97 | 1.75% | 313,147 |
| Mar 9, 2026 | 2.01 | 2.01 | 1.95 | 2.00 | 1.93 | -2.68% | 171,325 |
| Mar 6, 2026 | 2.10 | 2.11 | 2.01 | 2.05 | 1.98 | -0.97% | 172,679 |
| Mar 5, 2026 | 2.14 | 2.14 | 2.01 | 2.07 | 2.00 | -1.43% | 363,999 |
| Mar 4, 2026 | 2.15 | 2.17 | 2.07 | 2.10 | 2.03 | -3.67% | 1,347,312 |
| Mar 3, 2026 | 2.20 | 2.23 | 2.16 | 2.18 | 2.11 | -0.46% | 373,582 |
| Mar 2, 2026 | 2.13 | 2.21 | 2.13 | 2.19 | 2.12 | 1.39% | 543,743 |
| Feb 27, 2026 | 2.14 | 2.20 | 2.14 | 2.16 | 2.09 | - | 270,542 |
| Feb 26, 2026 | 2.18 | 2.19 | 2.12 | 2.16 | 2.09 | - | 259,808 |
| Feb 25, 2026 | 2.17 | 2.18 | 2.15 | 2.16 | 2.09 | -0.46% | 466,923 |
| Feb 24, 2026 | 2.14 | 2.18 | 2.14 | 2.17 | 2.10 | 0.46% | 330,387 |
| Feb 23, 2026 | 2.18 | 2.19 | 2.13 | 2.16 | 2.09 | 0.47% | 235,991 |
| Feb 20, 2026 | 2.08 | 2.18 | 2.05 | 2.15 | 2.08 | 3.37% | 1,449,823 |
| Feb 19, 2026 | 2.10 | 2.24 | 2.05 | 2.08 | 2.01 | 7.77% | 1,571,922 |
| Feb 18, 2026 | 1.93 | 1.96 | 1.92 | 1.93 | 1.87 | 0.52% | 179,633 |
| Feb 17, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.86 | -1.54% | 260,084 |
| Feb 16, 2026 | 1.96 | 1.98 | 1.92 | 1.95 | 1.89 | 1.30% | 165,452 |