Skip to main content
Peet Limited (ASX:PPC)
Australia flag Australia · Delayed Price · Currency is AUD
1.790
-0.060 (-3.24%)
Apr 29, 2026, 4:10 PM AEST

Peet Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.851.851.821.83--1.35%74,912
Apr 28, 20261.861.871.831.851.85-1.60%267,192
Apr 27, 20261.871.881.851.881.880.53%51,151
Apr 24, 20261.911.911.871.871.87-1.58%307,278
Apr 23, 20261.921.951.901.901.90-2.56%506,560
Apr 22, 20261.951.961.921.951.951.83%302,980
Apr 21, 20261.881.951.881.921.922.13%182,141
Apr 20, 20261.891.901.871.881.88-0.53%24,599
Apr 17, 20261.921.921.891.891.89-1.57%37,520
Apr 16, 20261.941.941.891.921.92-1.03%374,055
Apr 15, 20261.951.951.911.941.94-0.51%187,135
Apr 14, 20261.941.961.921.951.950.78%384,833
Apr 13, 20261.881.951.871.931.931.31%270,338
Apr 10, 20261.901.921.891.911.91-0.78%192,112
Apr 9, 20261.931.931.891.921.92-0.26%172,618
Apr 8, 20261.991.991.911.931.93-0.26%152,852
Apr 7, 20261.861.951.861.931.934.04%368,427
Apr 2, 20261.851.881.831.861.86-0.80%1,628,698
Apr 1, 20261.861.871.841.871.870.81%980,659
Mar 31, 20262.002.001.831.861.860.82%191,762
Mar 30, 20261.821.851.761.841.841.10%323,450
Mar 27, 20261.831.851.801.821.82-0.27%142,556
Mar 26, 20261.951.951.821.831.83-4.45%273,869
Mar 25, 20261.891.941.891.911.912.69%261,050
Mar 24, 20261.801.861.801.861.863.33%912,937
Mar 23, 20261.891.891.721.801.80-7.93%4,057,518
Mar 20, 20261.831.961.761.961.966.25%4,078,581
Mar 19, 20261.931.931.831.841.84-5.15%550,612
Mar 18, 20261.941.991.931.941.940.52%638,720
Mar 17, 20261.941.971.891.931.930.52%451,047
Mar 16, 20261.851.981.851.921.923.78%695,209
Mar 13, 20261.931.931.851.851.85-3.90%292,674
Mar 12, 20261.901.961.901.931.93-263,801
Mar 11, 20261.961.971.911.931.93-5.17%360,775
Mar 10, 20262.002.041.992.031.971.75%313,147
Mar 9, 20262.012.011.952.001.93-2.68%171,325
Mar 6, 20262.102.112.012.051.98-0.97%172,679
Mar 5, 20262.142.142.012.072.00-1.43%363,999
Mar 4, 20262.152.172.072.102.03-3.67%1,347,312
Mar 3, 20262.202.232.162.182.11-0.46%373,582
Mar 2, 20262.132.212.132.192.121.39%543,743
Feb 27, 20262.142.202.142.162.09-270,542
Feb 26, 20262.182.192.122.162.09-259,808
Feb 25, 20262.172.182.152.162.09-0.46%466,923
Feb 24, 20262.142.182.142.172.100.46%330,387
Feb 23, 20262.182.192.132.162.090.47%235,991
Feb 20, 20262.082.182.052.152.083.37%1,449,823
Feb 19, 20262.102.242.052.082.017.77%1,571,922
Feb 18, 20261.931.961.921.931.870.52%179,633
Feb 17, 20261.961.961.921.921.86-1.54%260,084
Feb 16, 20261.961.981.921.951.891.30%165,452
Feb 13, 20261.911.931.871.931.861.05%205,409
Feb 12, 20261.921.971.891.911.84-0.78%2,210,188
Feb 11, 20261.901.931.891.921.861.32%229,377
Feb 10, 20261.901.901.871.901.831.34%399,815
Feb 9, 20261.851.901.851.871.811.63%2,271,299
Feb 6, 20261.861.881.771.841.78-1.87%1,158,195
Feb 5, 20261.971.971.871.881.81-4.34%243,830
Feb 4, 20261.991.991.951.961.90-2.00%171,913
Feb 3, 20261.992.031.992.001.94-298,745
Feb 2, 20261.982.021.972.001.94-0.99%897,679
Jan 30, 20262.022.041.992.021.96-0.98%5,129,905
Jan 29, 20262.092.092.002.041.97-1.92%1,689,004
Jan 28, 20262.092.102.042.082.01-0.48%397,570
Jan 27, 20262.152.152.052.092.02-2.34%192,231
Jan 23, 20262.152.172.072.142.071.42%399,437
Jan 22, 20262.052.122.032.112.043.94%8,194,461
Jan 21, 20262.012.062.012.031.970.50%364,107
Jan 20, 20262.072.072.022.021.96-1.46%1,919,346
Jan 19, 20262.052.112.022.051.98-0.49%5,198,683
Jan 16, 20262.012.141.982.061.993.26%263,023
Jan 15, 20261.952.031.952.001.932.31%438,252
Jan 14, 20262.002.001.951.951.89-2.50%472,137
Jan 13, 20261.992.011.972.001.942.56%48,224
Jan 12, 20261.971.991.951.951.89-19,768
Jan 9, 20262.002.011.951.951.89-2.99%33,260
Jan 8, 20261.982.031.982.011.951.77%91,602
Jan 7, 20261.991.991.941.981.91-0.50%255,344
Jan 6, 20261.971.991.961.991.920.25%516,671
Jan 5, 20261.981.991.971.981.920.76%130,516
Jan 2, 20261.941.991.941.971.90-0.76%53,119
Dec 31, 20251.941.991.941.981.921.28%41,829
Dec 30, 20251.992.001.961.961.89-3.22%45,086
Dec 29, 20251.972.031.972.021.962.54%157,316
Dec 24, 20252.002.001.971.971.91-1.25%42,492
Dec 23, 20252.042.042.002.001.93-2.21%98,961
Dec 22, 20252.022.052.002.041.970.99%445,812
Dec 19, 20252.002.031.982.021.961.76%2,979,902
Dec 18, 20251.992.001.951.991.92-0.25%99,019
Dec 17, 20251.962.011.951.991.931.53%214,406
Dec 16, 20251.971.971.931.961.900.51%196,834
Dec 15, 20251.951.981.901.951.892.36%444,782
Dec 12, 20251.901.921.871.911.841.60%268,155
Dec 11, 20251.921.931.881.881.81-0.79%1,056,431
Dec 10, 20251.861.901.861.891.831.34%1,152,725
Dec 9, 20251.881.891.841.871.81-1.58%69,014
Dec 8, 20251.991.991.891.901.83-1.81%97,009
Dec 5, 20251.931.951.901.931.871.05%101,065
Dec 4, 20251.981.981.911.911.85-2.55%82,199
Dec 3, 20252.012.021.951.961.90-1.75%93,116