Australia markets closed

Peet Limited (PPC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.19000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.19501.19501.19001.19001.19008,139
02 May 20241.18501.19251.18001.19001.190022,927
01 May 20241.19001.19001.17501.18001.180076,020
30 Apr 20241.19001.20001.18501.19001.190039,461
29 Apr 20241.19001.19501.18001.18501.1850104,460
26 Apr 20241.19001.20501.18001.19001.190048,631
24 Apr 20241.20501.20501.19001.19001.190059,719
23 Apr 20241.19001.20001.19001.20001.2000148,855
22 Apr 20241.18001.20001.18001.19501.195060,046
19 Apr 20241.18001.20001.18001.19001.190010,856
18 Apr 20241.19001.20001.19001.19001.19003,929
17 Apr 20241.19001.19501.19001.19001.190033,428
16 Apr 20241.18501.19501.18501.19001.19004,868
15 Apr 20241.19501.21251.19501.21001.210052,618
12 Apr 20241.19001.19251.18001.18001.180052,147
11 Apr 20241.19001.19501.18501.18501.185021,040
10 Apr 20241.19501.19501.18001.18001.1800141,089
09 Apr 20241.19501.20001.19001.19501.195095,905
08 Apr 20241.20001.21001.19001.19001.190015,879
05 Apr 20241.20001.23001.19001.19001.190024,266
04 Apr 20241.23001.23501.21501.23001.230035,685
03 Apr 20241.19001.24001.19001.23501.2350110,356
02 Apr 20241.20501.21501.18001.21501.215022,320
28 Mar 20241.19001.21001.17001.20501.20501,539,210
27 Mar 20241.19001.20501.19001.20501.205017,874
26 Mar 20241.18501.20501.18501.20001.200040,307
25 Mar 20241.20501.21001.18501.19001.190010,226
22 Mar 20241.18501.21001.18001.21001.210023,827
21 Mar 20241.20501.22501.18001.18501.1850277,946
21 Mar 20240.015 Dividend
20 Mar 20241.20001.21001.17501.20501.190057,063
19 Mar 20241.22001.22001.19001.19001.1752262,482
18 Mar 20241.18501.23501.17501.23501.219668,124
15 Mar 20241.19001.19001.16501.18501.170261,623
14 Mar 20241.17501.18501.17001.18501.170233,583
13 Mar 20241.17501.18001.17001.17501.160457,614
12 Mar 20241.17501.17501.17001.17001.15543,246
11 Mar 20241.17001.20001.17001.17501.160447,278
08 Mar 20241.18001.20001.17001.17001.155431,745
07 Mar 20241.18501.19001.18001.18001.165310,832
06 Mar 20241.18001.18251.17501.17501.1604111,727
05 Mar 20241.18001.18501.17501.18001.165362,578
04 Mar 20241.20001.20001.18501.18501.170237,229
01 Mar 20241.19501.20001.18501.19001.175252,332
29 Feb 20241.18001.18001.18001.18001.16531,224,028
28 Feb 20241.19501.19501.18001.19501.18014,976
27 Feb 20241.20001.20251.18501.19001.1752265,201
26 Feb 20241.19001.19501.19001.19501.180130,466
23 Feb 20241.19001.19001.18001.19001.175262,195
22 Feb 20241.18001.19501.15001.19001.175297,928
21 Feb 20241.19001.19001.17501.18001.16534,005
20 Feb 20241.20501.23501.18501.19001.17527,689
19 Feb 20241.20501.20501.20001.20001.18513,908
16 Feb 20241.20001.20251.18501.20001.1851377,730
15 Feb 20241.20501.22001.19001.20001.18511,619,625
14 Feb 20241.19501.20501.17001.20501.1900105,486
13 Feb 20241.20001.20001.19251.20001.18519,641
12 Feb 20241.20001.21001.20001.20001.185147,389
09 Feb 20241.20501.22001.19001.20501.190075,754
08 Feb 20241.21001.21001.20001.20001.185147,503
07 Feb 20241.21001.22001.20001.20001.1851240,246
06 Feb 20241.25001.25001.20501.20501.190099,269
05 Feb 20241.20501.25001.20501.25001.2344277,653
02 Feb 20241.22501.23251.21001.21501.199968,726
01 Feb 20241.23251.23251.21001.22001.20485,092,491
31 Jan 20241.22751.25501.22751.23001.2147280,124
30 Jan 20241.22501.23001.22001.22001.204856,455
29 Jan 20241.21501.22501.21001.22001.2048615,046
25 Jan 20241.21001.22501.21001.21501.199924,653
24 Jan 20241.20501.22501.20001.21001.194964,817
23 Jan 20241.21501.23001.20001.20001.185112,746
22 Jan 20241.23001.24501.20001.20001.185149,903
19 Jan 20241.22501.25001.22001.23001.214727,028
18 Jan 20241.22501.25501.22501.23001.214732,845
17 Jan 20241.23501.25001.22501.22501.209810,833
16 Jan 20241.26001.27001.26001.26001.244316,736
15 Jan 20241.22501.22501.22501.22501.2098-
12 Jan 20241.22001.22501.22001.22501.20981,226
11 Jan 20241.25251.26001.24501.26001.24433,632
10 Jan 20241.26501.27001.24001.26001.2443194,020
09 Jan 20241.24501.26001.23501.23501.219641,912
08 Jan 20241.26001.26001.24501.24501.22956,220
05 Jan 20241.25001.26501.24501.26501.249331,679
04 Jan 20241.27501.27501.25001.25501.239447,747
03 Jan 20241.26001.27501.26001.27501.259118,267
02 Jan 20241.27001.27001.26001.26001.244325,757
29 Dec 20231.22001.26501.22001.26501.2493292,874
28 Dec 20231.22001.22001.21001.22001.204810,266
27 Dec 20231.21001.22001.21001.21501.199913,642
22 Dec 20231.22001.22001.21001.21001.1949969
21 Dec 20231.21001.22001.20001.22001.204832,060
20 Dec 20231.19001.21001.19001.21001.1949265,288
19 Dec 20231.19001.19001.17501.18001.165340,749
18 Dec 20231.19001.20251.18001.18001.1653161,287
15 Dec 20231.21501.21501.17001.18001.1653128,666
14 Dec 20231.18001.21501.16001.21501.199940,602
13 Dec 20231.24501.24501.03501.20001.18511,173,028
12 Dec 20231.25001.26001.23001.24501.22951,528,996
11 Dec 20231.24501.27501.22501.24501.229520,425
08 Dec 20231.22501.25001.22501.25001.2344846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...