Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 1.810
0.00 (-1.63%)
Aug 21, 2026, 4:55 PM AEST
Peet Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -1.63% | 363,714 |
| Aug 20, 2026 | 1.82 | 1.85 | 1.79 | 1.84 | 1.84 | 1.94% | 4,877,209 |
| Aug 19, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.28% | 1,141,864 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | - | 528,019 |
| Aug 17, 2026 | 1.76 | 1.81 | 1.73 | 1.81 | 1.81 | 3.13% | 464,541 |
| Aug 14, 2026 | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -0.28% | 462,950 |
| Aug 13, 2026 | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | -0.28% | 570,056 |
| Aug 12, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 493,499 |
| Aug 11, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 64,796 |
| Aug 10, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.37% | 232,108 |
| Aug 7, 2026 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | -0.27% | 466,241 |
| Aug 6, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 1.11% | 408,876 |
| Aug 5, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.37% | 114,789 |
| Aug 4, 2026 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | 214,360 |
| Aug 3, 2026 | 1.77 | 1.81 | 1.74 | 1.81 | 1.81 | 1.40% | 268,429 |
| Jul 31, 2026 | 1.82 | 1.85 | 1.77 | 1.78 | 1.78 | -1.66% | 175,752 |
| Jul 30, 2026 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -1.36% | 126,175 |
| Jul 29, 2026 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | 0.82% | 198,741 |
| Jul 28, 2026 | 1.79 | 1.84 | 1.77 | 1.82 | 1.82 | 1.96% | 983,933 |
| Jul 27, 2026 | 1.75 | 1.80 | 1.74 | 1.79 | 1.79 | 3.78% | 383,460 |
| Jul 24, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1.72 | - | 5,069,760 |
| Jul 23, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.86% | 102,209 |
| Jul 22, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 166,594 |
| Jul 21, 2026 | 1.80 | 1.81 | 1.74 | 1.75 | 1.75 | -3.06% | 2,621,978 |
| Jul 20, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -0.83% | 148,343 |
| Jul 17, 2026 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | 1.97% | 647,881 |
| Jul 16, 2026 | 1.75 | 1.80 | 1.73 | 1.78 | 1.78 | 1.71% | 309,543 |
| Jul 15, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -3.05% | 244,151 |
| Jul 14, 2026 | 1.90 | 1.90 | 1.77 | 1.81 | 1.81 | 0.84% | 699,700 |
| Jul 13, 2026 | 1.80 | 1.81 | 1.73 | 1.79 | 1.79 | 0.56% | 868,581 |
| Jul 10, 2026 | 1.83 | 1.85 | 1.76 | 1.78 | 1.78 | 4.71% | 674,001 |
| Jul 9, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.87% | 229,317 |
| Jul 8, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | 1.48% | 1,703,583 |
| Jul 7, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.29% | 324,341 |
| Jul 6, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.30% | 208,274 |
| Jul 3, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 446,438 |
| Jul 2, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -1.15% | 238,293 |
| Jul 1, 2026 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | -1.69% | 506,870 |
| Jun 30, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | - | 167,394 |
| Jun 29, 2026 | 1.80 | 1.93 | 1.77 | 1.77 | 1.77 | -1.12% | 746,174 |
| Jun 26, 2026 | 1.75 | 1.80 | 1.73 | 1.79 | 1.79 | 2.58% | 475,061 |
| Jun 25, 2026 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | 0.29% | 389,417 |
| Jun 24, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | - | 176,917 |
| Jun 23, 2026 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | 1.46% | 393,822 |
| Jun 22, 2026 | 1.71 | 1.75 | 1.69 | 1.72 | 1.72 | 0.29% | 145,965 |
| Jun 19, 2026 | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | -0.58% | 717,373 |
| Jun 18, 2026 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 3.30% | 673,099 |
| Jun 17, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.22% | 1,801,626 |
| Jun 16, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | -0.30% | 4,330,418 |
| Jun 15, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.90% | 489,311 |