Skip to main content
Peet Limited (ASX:PPC)
Australia flag Australia · Delayed Price · Currency is AUD
2.070
-0.030 (-1.43%)
Mar 5, 2026, 4:10 PM AEST

Peet Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.152.172.072.102.10-3.67%1,347,312
Mar 3, 20262.202.232.162.182.18-0.46%373,582
Mar 2, 20262.132.212.132.192.191.39%543,743
Feb 27, 20262.142.202.142.162.16-270,542
Feb 26, 20262.182.192.122.162.16-259,808
Feb 25, 20262.172.182.152.162.16-0.46%466,923
Feb 24, 20262.142.182.142.172.170.46%330,387
Feb 23, 20262.182.192.132.162.160.47%235,991
Feb 20, 20262.082.182.052.152.153.37%1,449,823
Feb 19, 20262.102.242.052.082.087.77%1,571,922
Feb 18, 20261.931.961.921.931.930.52%179,633
Feb 17, 20261.961.961.921.921.92-1.54%260,084
Feb 16, 20261.961.981.921.951.951.30%165,452
Feb 13, 20261.911.931.871.931.931.05%205,409
Feb 12, 20261.921.971.891.911.91-0.78%2,210,188
Feb 11, 20261.901.931.891.921.921.32%229,377
Feb 10, 20261.901.901.871.901.901.34%399,815
Feb 9, 20261.851.901.851.871.871.63%2,271,299
Feb 6, 20261.861.881.771.841.84-1.87%1,158,195
Feb 5, 20261.971.971.871.881.88-4.34%243,830
Feb 4, 20261.991.991.951.961.96-2.00%171,913
Feb 3, 20261.992.031.992.002.00-298,745
Feb 2, 20261.982.021.972.002.00-0.99%97,679
Jan 30, 20262.022.041.992.022.02-0.98%129,905
Jan 29, 20262.092.092.002.042.04-1.92%1,689,004
Jan 28, 20262.092.102.042.082.08-0.48%397,570
Jan 27, 20262.152.152.052.092.09-2.34%192,231
Jan 23, 20262.152.172.072.142.141.42%399,437
Jan 22, 20262.052.122.032.112.113.94%8,194,461
Jan 21, 20262.012.062.012.032.030.50%364,107
Jan 20, 20262.072.072.022.022.02-1.46%1,919,346
Jan 19, 20262.052.112.022.052.05-0.49%5,198,683
Jan 16, 20262.012.141.982.062.063.26%263,023
Jan 15, 20261.952.031.952.002.002.31%438,252
Jan 14, 20262.002.001.951.951.95-2.50%472,137
Jan 13, 20261.992.011.972.002.002.56%48,224
Jan 12, 20261.971.991.951.951.95-19,768
Jan 9, 20262.002.011.951.951.95-2.99%33,260
Jan 8, 20261.982.031.982.012.011.77%91,602
Jan 7, 20261.991.991.941.981.98-0.50%255,344
Jan 6, 20261.971.991.961.991.990.25%516,671
Jan 5, 20261.981.991.971.981.980.76%130,516
Jan 2, 20261.941.991.941.971.97-0.76%53,119
Dec 31, 20251.941.991.941.981.981.28%41,829
Dec 30, 20251.992.001.961.961.96-3.22%45,086
Dec 29, 20251.972.031.972.022.022.54%157,316
Dec 24, 20252.002.001.971.971.97-1.25%42,492
Dec 23, 20252.042.042.002.002.00-2.21%98,961
Dec 22, 20252.022.052.002.042.040.99%445,812
Dec 19, 20252.002.031.982.022.021.76%2,979,902
Dec 18, 20251.992.001.951.991.99-0.25%99,019
Dec 17, 20251.962.011.951.991.991.53%214,406
Dec 16, 20251.971.971.931.961.960.51%196,834
Dec 15, 20251.951.981.901.951.952.36%444,782
Dec 12, 20251.901.921.871.911.911.60%268,155
Dec 11, 20251.921.931.881.881.88-0.79%1,056,431
Dec 10, 20251.861.901.861.891.891.34%1,152,725
Dec 9, 20251.881.891.841.871.87-1.58%69,014
Dec 8, 20251.991.991.891.901.90-1.81%97,009
Dec 5, 20251.931.951.901.931.931.05%101,065
Dec 4, 20251.981.981.911.911.91-2.55%82,199
Dec 3, 20252.012.021.951.961.96-1.75%93,116
Dec 2, 20252.032.031.952.002.00-0.75%2,478,794
Dec 1, 20252.032.031.982.012.01-0.50%70,224
Nov 28, 20252.082.082.002.022.02-705,646
Nov 27, 20252.042.102.022.022.02-1.46%227,414
Nov 26, 20252.102.102.002.052.051.49%668,287
Nov 25, 20252.092.102.002.022.020.50%466,581
Nov 24, 20251.982.041.982.012.011.52%13,607,910
Nov 21, 20252.012.021.941.981.98-1.00%98,635
Nov 20, 20251.952.041.952.002.005.54%1,565,790
Nov 19, 20251.911.911.871.901.90-0.52%42,013
Nov 18, 20251.911.921.881.911.91-0.26%443,986
Nov 17, 20251.831.911.831.911.912.69%687,328
Nov 14, 20251.891.891.831.861.86-2.62%868,070
Nov 13, 20251.901.921.891.911.911.60%45,885
Nov 12, 20251.901.911.881.881.88-1.83%278,001
Nov 11, 20251.881.921.861.921.923.51%42,643
Nov 10, 20251.841.871.831.851.850.27%2,245,892
Nov 7, 20251.841.871.811.851.850.54%55,511
Nov 6, 20251.911.911.831.841.84-3.17%1,658,023
Nov 5, 20251.871.901.801.901.90-1.04%136,406
Nov 4, 20251.871.921.871.921.922.13%312,768
Nov 3, 20251.901.921.871.881.88-1.83%39,176
Oct 31, 20251.911.921.881.911.91-0.52%69,779
Oct 30, 20251.901.921.871.921.92-0.52%425,463
Oct 29, 20251.901.941.901.931.93-431,673
Oct 28, 20251.941.941.891.931.93-0.52%80,452
Oct 27, 20251.921.951.901.941.941.57%792,126
Oct 24, 20251.881.921.881.911.911.87%153,790
Oct 23, 20251.911.921.861.881.88-1.32%1,340,114
Oct 22, 20251.891.901.831.901.90-64,258
Oct 21, 20251.851.901.851.901.902.70%42,231
Oct 20, 20251.861.901.801.851.85-2.12%107,573
Oct 17, 20251.931.931.861.891.89-1.82%21,382
Oct 16, 20251.901.931.881.931.931.32%172,217
Oct 15, 20251.931.941.861.901.90-1.81%2,652,447
Oct 14, 20251.951.951.911.941.94-0.26%27,833
Oct 13, 20251.951.951.931.941.94-0.51%77,660
Oct 10, 20251.931.951.931.951.951.30%31,542