Peet Limited (ASX:PPC)
Australia · Delayed Price · Currency is AUD 1.645
-0.020 (-1.20%)
May 18, 2026, 4:10 PM AEST
Peet Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | - | -0.60% | 84,892 |
| 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 |
| 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 |