Peet Limited (ASX:PPC)
Australia
· Delayed Price · Currency is AUD 1.940
+0.060 (3.19%)
Sep 26, 2025, 4:11 PM AEST
Peet Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.93 | 1.96 | 1.86 | 1.94 | 1.94 | 3.19% | 96,758 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | - | 4,880,489 |
| Sep 24, 2025 | 1.83 | 1.91 | 1.81 | 1.88 | 1.88 | 1.62% | 142,887 |
| Sep 23, 2025 | 1.81 | 1.89 | 1.80 | 1.85 | 1.85 | 2.78% | 1,929,712 |
| Sep 22, 2025 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | 1.12% | 93,836 |
| Sep 19, 2025 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 152,346 |
| Sep 18, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 2.27% | 1,057,568 |
| Sep 17, 2025 | 1.75 | 1.82 | 1.73 | 1.76 | 1.76 | -0.56% | 65,753 |
| Sep 16, 2025 | 1.72 | 1.78 | 1.71 | 1.77 | 1.77 | 2.91% | 1,003,952 |
| Sep 15, 2025 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 2.38% | 52,378 |
| Sep 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 5,701 |
| Sep 12, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 0.59% | 137,334 |
| Sep 11, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 119,714 |
| Sep 10, 2025 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 86,450 |
| Sep 9, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | - | 39,778 |
| Sep 8, 2025 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -5.03% | 171,268 |
| Sep 5, 2025 | 1.68 | 1.79 | 1.67 | 1.79 | 1.79 | 5.29% | 160,835 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.65 | -0.58% | 168,210 |
| Sep 3, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.65 | - | 153,180 |
| Sep 2, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.66 | - | 148,169 |
| Sep 1, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.65 | - | 26,175 |
| Aug 29, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.65 | 0.59% | 93,965 |
| Aug 28, 2025 | 1.74 | 1.80 | 1.70 | 1.70 | 1.65 | - | 60,456 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.65 | -2.30% | 35,825 |
| Aug 26, 2025 | 1.77 | 1.79 | 1.74 | 1.74 | 1.68 | -0.57% | 31,634 |
| Aug 25, 2025 | 1.76 | 1.80 | 1.74 | 1.75 | 1.70 | 2.34% | 118,576 |
| Aug 22, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.66 | 3.01% | 91,259 |
| Aug 21, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.61 | 1.22% | 163,550 |
| Aug 20, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.59 | -1.20% | 7,936 |
| Aug 19, 2025 | 1.63 | 1.70 | 1.62 | 1.66 | 1.61 | 1.84% | 57,111 |
| Aug 18, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.58 | -0.61% | 52,653 |
| Aug 15, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.59 | - | 7,323 |
| Aug 14, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.59 | -0.61% | 34,662 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.60 | - | 99,845 |
| Aug 12, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.60 | -0.60% | 21,732 |
| Aug 11, 2025 | 1.69 | 1.70 | 1.63 | 1.66 | 1.61 | - | 44,477 |
| Aug 8, 2025 | 1.65 | 1.71 | 1.65 | 1.66 | 1.61 | 1.22% | 48,330 |
| Aug 7, 2025 | 1.69 | 1.70 | 1.62 | 1.64 | 1.59 | -2.96% | 295,826 |
| Aug 6, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.64 | -1.17% | 99,037 |
| Aug 5, 2025 | 1.78 | 1.78 | 1.65 | 1.71 | 1.66 | 1.18% | 283,365 |
| Aug 4, 2025 | 1.68 | 1.71 | 1.67 | 1.69 | 1.64 | - | 4,496 |
| Aug 1, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.64 | -0.59% | 2,239 |
| Jul 31, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.65 | 4.29% | 51,943 |
| Jul 30, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.58 | -0.61% | 35,300 |
| Jul 29, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.59 | 1.23% | 7,110 |
| Jul 28, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.57 | 1.89% | 1,419,008 |
| Jul 25, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.54 | 1.27% | 22,357 |
| Jul 24, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.52 | 1.95% | 11,400 |
| Jul 23, 2025 | 1.60 | 1.61 | 1.54 | 1.54 | 1.49 | - | 18,025 |
| Jul 22, 2025 | 1.55 | 1.58 | 1.54 | 1.54 | 1.49 | -1.91% | 18,256 |