Australia markets open in 2 hours 56 minutes

Peet Limited (PPC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2850+0.0300 (+2.39%)
At close: 04:10PM AEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20241.26001.28501.26001.28501.28502,544,966
18 Sept 20241.25501.26001.24001.25501.2550184,497
17 Sept 20241.25001.26001.24751.25001.250013,785
16 Sept 20241.24001.27501.23501.27001.270046,691
13 Sept 20241.26501.28501.24001.28501.285099,561
12 Sept 20241.24251.27001.24251.26501.265077,456
11 Sept 20241.24001.25001.22001.22001.2200350,609
10 Sept 20241.24001.24501.23001.23001.230060,941
10 Sept 20240.0275 Dividend
09 Sept 20241.23001.25001.23001.24501.2175140,488
06 Sept 20241.25001.25001.23001.23001.20281,004,552
05 Sept 20241.23501.25001.23001.25001.2224199,976
04 Sept 20241.24001.25001.24001.25001.22241,880
03 Sept 20241.24001.25001.23501.25001.222424,109
02 Sept 20241.25001.25501.23251.23501.2077126,663
30 Aug 20241.25001.26501.25001.25001.222411,840
29 Aug 20241.24501.25001.24501.25001.22241,387
28 Aug 20241.24001.29501.24001.24001.212685,967
27 Aug 20241.27001.27001.27001.27001.2419-
26 Aug 20241.27001.27001.25501.27001.2419314
23 Aug 20241.26001.29501.26001.27001.2419121,552
22 Aug 20241.25001.27001.23501.27001.241930,045
21 Aug 20241.27001.27751.24001.24501.2175238,714
20 Aug 20241.25001.27001.25001.27001.241916,971
19 Aug 20241.27001.27001.23501.25501.227313,375
16 Aug 20241.26501.27001.26001.26501.237126,927
15 Aug 20241.27001.27001.25001.25001.222424,048
14 Aug 20241.26501.27001.26001.26501.237122,090
13 Aug 20241.27001.28001.24001.25001.222444,566
12 Aug 20241.26751.27501.26001.27501.24684,573
09 Aug 20241.28501.28501.23001.25501.2273165,143
08 Aug 20241.27001.28001.27001.27501.246812,903
07 Aug 20241.28001.30001.27001.27001.241961,583
06 Aug 20241.28001.31001.25001.27001.241968,350
05 Aug 20241.30001.30001.26001.28501.256693,527
02 Aug 20241.30001.32501.30001.30001.2713112,931
01 Aug 20241.31001.35001.26001.31501.286071,450
31 July 20241.22501.30501.22501.30501.2762194,011
30 July 20241.22501.23001.22501.22501.19791,582
29 July 20241.24501.24501.22501.22501.19791,010,073
26 July 20241.24501.24501.22501.24501.217513,511
25 July 20241.22501.24751.22501.24501.217518,392
24 July 20241.25001.25001.23501.25001.222437,875
23 July 20241.25001.25501.22001.22001.1931410,004
22 July 20241.24001.25001.24001.25001.222484,670
19 July 20241.25001.25001.24001.24001.212655,671
18 July 20241.25001.25001.24001.25001.222417,994
17 July 20241.22001.25001.22001.24501.217537,759
16 July 20241.23501.24501.23001.23001.2028655,664
15 July 20241.22001.24001.21501.23001.202867,555
12 July 20241.23001.23501.21501.23001.202834,605
11 July 20241.23001.23001.21501.21501.188241,336
10 July 20241.20501.22501.20501.21001.1833436,399
09 July 20241.20501.23001.20501.20501.178482,486
08 July 20241.20501.21501.20501.20501.17843,799
05 July 20241.22001.22001.20501.21001.183343,987
04 July 20241.20501.22001.20501.21001.183328,458
03 July 20241.20501.23001.20501.20501.178434,909
02 July 20241.20501.21001.20501.20501.1784150,506
01 July 20241.20501.20751.20001.20501.17842,035
28 June 20241.20001.21001.19501.21001.183317,895
27 June 20241.20001.20501.20001.20501.17841,259,511
26 June 20241.20001.21501.20001.20501.178451,911
25 June 20241.20001.22501.20001.20501.178489,905
24 June 20241.20501.20501.20001.20001.173550,628
21 June 20241.20251.21001.20251.20501.1784328,723
20 June 20241.20501.21001.20001.20501.178449,752
19 June 20241.21001.23501.20501.23501.2077290,929
18 June 20241.20501.23501.20501.22501.197912,914
17 June 20241.20501.22251.20251.22001.193114,595
14 June 20241.21001.22001.20501.20501.178415,605
13 June 20241.21001.22001.20001.20501.178443,275
12 June 20241.24001.25001.20501.21001.183329,327
11 June 20241.24001.24501.24001.24001.212663,704
07 June 20241.24501.24501.24001.24001.2126120,211
06 June 20241.23001.24501.23001.24501.217593,350
05 June 20241.20501.23501.20001.20501.178430,386
04 June 20241.21501.23001.21501.23001.202865,863
03 June 20241.22001.22001.20501.21501.188217,379
31 May 20241.19501.22001.19501.22001.1931592,094
30 May 20241.20001.20001.19501.20001.173523,477
29 May 20241.19501.20001.19501.19501.16867,107,376
28 May 20241.19501.20251.19501.19501.168617,206
27 May 20241.19501.20001.19501.20001.17352,557
24 May 20241.20001.20001.19501.19501.168639,516
23 May 20241.20001.21501.19001.19501.1686133,272
22 May 20241.20001.20501.19501.20001.1735885,974
21 May 20241.20001.20501.19501.20001.17351,249,948
20 May 20241.18501.20001.18501.19501.1686754,283
17 May 20241.19501.19501.18501.19501.16861,116,970
16 May 20241.20001.20001.19501.19501.168632,562
15 May 20241.22001.22001.19501.19501.168614,192
14 May 20241.19501.20751.19001.19501.1686177,119
13 May 20241.19501.22501.19501.19501.1686591,756
10 May 20241.20001.20251.19001.19001.163724,469
09 May 20241.20501.20501.19501.19501.1686266,332
08 May 20241.19501.23001.19001.19501.168647,485
07 May 20241.19501.19501.19501.19501.168648,246
06 May 20241.19501.20501.19001.20501.178439,960
03 May 20241.19501.19501.19001.19001.16378,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...