Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 1.475
+0.045 (3.15%)
Oct 27, 2026, 3:50 PM AEDT
Peet Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.42 | 1.48 | 1.40 | 1.48 | 1.48 | 3.15% | 1,197,456 |
| Oct 26, 2026 | 1.44 | 1.46 | 1.38 | 1.43 | 1.43 | -3.05% | 1,672,683 |
| Oct 23, 2026 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 2.43% | 1,031,727 |
| Oct 22, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 1.05% | 903,522 |
| Oct 21, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -1.04% | 3,199,077 |
| Oct 20, 2026 | 1.54 | 1.54 | 1.35 | 1.44 | 1.44 | -7.10% | 8,980,564 |
| Oct 19, 2026 | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -4.91% | 2,765,072 |
| Oct 16, 2026 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | - | 5,380,781 |
| Oct 15, 2026 | 1.60 | 1.74 | 1.57 | 1.63 | 1.63 | 2.19% | 8,029,380 |
| Oct 14, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 4.59% | 1,442,444 |
| Oct 13, 2026 | 1.54 | 1.60 | 1.53 | 1.53 | 1.53 | -1.93% | 3,266,442 |
| Oct 12, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.32% | 750,551 |
| Oct 9, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | - | 1,524,705 |
| Oct 8, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 0.32% | 555,230 |
| Oct 7, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | 2.64% | 960,306 |
| Oct 6, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -1.62% | 746,337 |
| Oct 5, 2026 | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -3.14% | 466,277 |
| Oct 2, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -1.24% | 1,401,647 |
| Oct 1, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -5.01% | 432,428 |
| Sep 30, 2026 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 3.35% | 460,495 |
| Sep 29, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 351,003 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -1.50% | 585,623 |
| Sep 25, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 0.30% | 537,441 |
| Sep 24, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | - | 384,073 |
| Sep 23, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.30% | 1,508,995 |
| Sep 22, 2026 | 1.66 | 1.66 | 1.61 | 1.66 | 1.66 | 0.91% | 915,785 |
| Sep 21, 2026 | 1.69 | 1.70 | 1.59 | 1.64 | 1.64 | -1.50% | 2,389,893 |
| Sep 18, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.48% | 4,203,471 |
| Sep 17, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 477,514 |
| Sep 16, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 1,125,411 |
| Sep 15, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | - | 1,113,754 |
| Sep 14, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 660,133 |
| Sep 11, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 493,643 |
| Sep 10, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 884,993 |
| Sep 9, 2026 | 1.65 | 1.71 | 1.62 | 1.68 | 1.68 | 2.75% | 4,366,556 |
| Sep 8, 2026 | 1.71 | 1.73 | 1.63 | 1.64 | 1.64 | -3.54% | 5,066,118 |
| Sep 7, 2026 | 1.92 | 1.93 | 1.73 | 1.76 | 1.70 | -7.37% | 3,641,577 |
| Sep 4, 2026 | 1.92 | 1.94 | 1.90 | 1.90 | 1.83 | -0.52% | 980,604 |
| Sep 3, 2026 | 1.89 | 1.93 | 1.87 | 1.91 | 1.84 | 1.06% | 1,073,583 |
| Sep 2, 2026 | 1.85 | 1.90 | 1.84 | 1.89 | 1.82 | 0.80% | 4,301,154 |
| Sep 1, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.81 | -1.32% | 3,403,355 |
| Aug 31, 2026 | 1.90 | 1.93 | 1.90 | 1.90 | 1.83 | -0.78% | 6,534,898 |
| Aug 28, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.84 | -1.79% | 5,416,326 |
| Aug 27, 2026 | 1.98 | 2.01 | 1.94 | 1.95 | 1.88 | -2.99% | 2,794,922 |
| Aug 26, 2026 | 1.92 | 2.04 | 1.92 | 2.01 | 1.94 | 11.05% | 13,650,954 |
| Aug 21, 2026 | 1.88 | 1.88 | 1.80 | 1.81 | 1.74 | -1.63% | 363,714 |
| Aug 20, 2026 | 1.82 | 1.85 | 1.79 | 1.84 | 1.77 | 1.94% | 4,877,209 |
| Aug 19, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.74 | -0.28% | 1,141,864 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1.74 | - | 528,019 |
| Aug 17, 2026 | 1.76 | 1.81 | 1.73 | 1.81 | 1.74 | 3.13% | 509,541 |