Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-May-21 04:09:30 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PPC) PEET LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for PPC    Limits Next Section


Company Details for (PPC) PEET LIMITED

Listing Code PPC
Listing Name PEET LIMITED
GICS Sector Real Estate Management & Development
ISIN Name PEET LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PPC5


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for PPC .. Friday 10th November 2023

PPC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.56 1 0.0
MAX 4.48 37,493,889 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PPC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

225 Days for (PPC) PEET LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.11
2012-Jul-26 Thu 0.7 0.7 ### ### ### ### 0.0
2012-Jul-25 Wed 0.7 0.7 ### ### ### ### 0.0
2012-Jul-24 Tue ### 0.7 ### 0.7 ### ### ###
2012-Jul-23 Mon ### 0.7 ### 0.7 97.5 97.5 ###
2012-Jul-20 Fri ### ### ### 0.655 ### ### ###
2012-Jul-19 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-18 Wed ### 0.675 ### ### 3,084,483 ### 78.9 78.9 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 14,687 0 68.0 68.0 0.0
2012-Jul-12 Thu ### ### ### ### 31.4 31.4 0.0
2012-Jul-11 Wed ### ### ### ### 28,029 0 ### ### 0.0
2012-Jul-10 Tue ### ### 0.645 ### ### ### 0.0
2012-Jul-09 Mon ### ### 0.655 ### 171,148 56,050 ### ### 0.0
2012-Jul-06 Fri ### ### ### ### ### ### 0.0
2012-Jul-05 Thu ### ### ### ### 144,041 0 ### ### 0.0
2012-Jul-04 Wed ### 0.675 ### ### 271,787 91,728 60.5 60.5 0.0
2012-Jul-03 Tue ### 0.675 ### ### ### ### 0.0
2012-Jul-02 Mon ### ### 0.625 ### 226,055 70,642 6.1 6.1 0.0
2012-Jun-29 Fri ### ### ### ### 366,523 0 67.8 67.8 0.0
2012-Jun-28 Thu ### ### 0.655 0.655 5,976,540 ### ### ### ###
2012-Jun-27 Wed 0.71 0.72 ### ### 15.1 15.1 0.0
2012-Jun-26 Tue 0.72 0.72 0.7 ### 30.7 30.7 0.0
2012-Jun-25 Mon 0.73 0.73 0.72 0.73 80.8 80.8 0.1
2012-Jun-22 Fri 0.76 0.77 0.73 0.73 ### ### 0.1
2012-Jun-21 Thu 0.77 0.77 0.76 0.76 114,240 ### ### ### 0.1
2012-Jun-20 Wed 0.8 0.8 0.77 0.77 ### ### 0.1
2012-Jun-19 Tue 0.77 0.77 0.77 0.77 15,625 ### 74.0 74.0 0.1
2012-Jun-18 Mon 0.77 0.77 0.76 0.76 ### ### 0.1
2012-Jun-15 Fri ### 0.77 0.76 0.77 ### ### 0.1
2012-Jun-14 Thu ### 0.8 0.76 0.76 1,504,329 1,173,376 29.9 29.9 0.1
2012-Jun-13 Wed 0.77 0.79 0.75 ### 89,584 68,979 32.5 32.5 0.0
2012-Jun-12 Tue 0.77 0.77 0.77 0.77 10,673 ### 75.9 75.9 0.1
2012-Jun-08 Fri 0.83 0.85 0.82 0.85 27,929 23,320 89.6 89.6 ###
2012-Jun-07 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
2012-Jun-06 Wed 0.85 0.85 ### ### 3.4 3.4 0.0
2012-Jun-05 Tue ### ### ### ### 1 0 67.5 67.5 0.0
2012-Jun-04 Mon 0.785 0.785 0.785 0.785 2,376 ### ### ### ###
2012-Jun-01 Fri 0.82 0.82 0.78 0.8 ### ### 0.1
2012-May-31 Thu ### 0.84 0.76 0.82 ### ### 0.1
2012-May-30 Wed ### 0.825 0.77 0.81 54,054 ### ### ### 0.1
2012-May-29 Tue 0.82 0.82 0.8 ### 12.7 12.7 0.0
2012-May-28 Mon ### 0.82 0.77 ### 75,723 ### 75.9 75.9 0.0
2012-May-25 Fri 0.77 ### 0.75 0.81 ### ### 0.1
2012-May-24 Thu 0.8 0.8 0.77 0.77 ### ### 0.1
2012-May-23 Wed 0.8 0.8 0.8 0.8 12,040 ### ### ### 0.1
2012-May-22 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2012-May-21 Mon 0.82 0.82 0.77 0.8 15.7 15.7 0.1
2012-May-18 Fri 0.825 0.825 0.77 ### 105,477 ### ### ### 0.0
2012-May-17 Thu 0.83 0.83 ### 0.825 314,120 130,359 ### ### 0.1
2012-May-16 Wed ### ### 0.83 0.83 ### ### ###
2012-May-15 Tue 0.81 0.84 0.8 0.84 78,270 64,181 ### ### ###
2012-May-14 Mon 0.8 0.845 0.8 0.845 22,679 18,653 ### ### ###
2012-May-11 Fri 0.855 0.855 0.855 0.855 0 ###
2012-May-10 Thu 0.86 0.86 0.855 0.855 21.2 21.2 ###
2012-May-09 Wed 0.845 ### 0.845 0.85 198,722 ### 86.0 86.0 ###
2012-May-08 Tue 0.87 0.87 0.845 0.855 ### ### ###
2012-May-07 Mon ### 0.885 ### 0.875 74,540 32,983 ### ### 0.1
2012-May-04 Fri ### 0.89 ### 0.89 ### ### ###
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed ### ### 0.86 ### 201,245 ### 92.5 92.5 0.0
2012-May-01 Tue 0.82 0.855 0.82 0.855 94.1 94.1 ###
2012-Apr-30 Mon 0.82 0.84 ### 0.84 88.0 88.0 ###
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu 0.825 0.825 0.785 ### 254,071 204,527 ### ### 0.0
2012-Apr-24 Tue 0.825 0.825 0.825 0.825 0 0.1
2012-Apr-23 Mon 0.84 0.84 0.825 0.825 21.3 21.3 0.1
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu 0.82 0.82 0.81 0.81 ### ### 0.1
2012-Apr-18 Wed 0.81 ### 0.8 0.81 106,922 ### ### ### 0.1
2012-Apr-17 Tue 0.775 0.8 0.775 ### 28,952 ### ### ### 0.0
2012-Apr-16 Mon 0.785 0.8 0.785 0.785 ### ### ###
2012-Apr-13 Fri 0.79 0.8 0.78 ### 73.4 73.4 0.0
2012-Apr-12 Thu 0.83 0.83 ### 0.79 405,058 ### ### ### ###
2012-Apr-11 Wed 0.81 0.81 0.81 0.81 0 0.1
2012-Apr-10 Tue 0.845 0.845 0.8 0.81 8.0 8.0 0.1
2012-Apr-05 Thu 0.82 0.825 0.82 0.82 69.9 69.9 0.1
2012-Apr-04 Wed 0.83 0.85 0.82 0.84 1,780,055 1,486,345 82.2 82.2 ###
2012-Apr-03 Tue 0.83 0.84 0.82 0.83 72.1 72.1 ###
2012-Apr-02 Mon 0.85 0.85 0.81 0.81 38,127 31,645 ### ### 0.1
2012-Mar-30 Fri ### 0.85 0.79 0.85 95.7 95.7 ###
2012-Mar-29 Thu ### 0.8 0.77 0.8 ### ### 0.1
2012-Mar-28 Wed 0.8 0.8 ### ### ### ### 0.0
2012-Mar-27 Tue 0.8 0.8 0.8 0.8 70.8 70.8 0.1
2012-Mar-26 Mon ### 0.8 0.78 0.8 75.8 75.8 0.1
2012-Mar-23 Fri 0.77 ### 0.75 ### 190,022 71,258 ### ### 0.0
2012-Mar-22 Thu 0.74 0.78 0.74 ### 68,855 52,329 ### ### 0.0
2012-Mar-21 Wed 0.73 0.74 0.73 0.74 357,886 263,046 81.2 81.2 0.1
2012-Mar-20 Tue 0.75 0.755 0.72 0.745 55,644 ### ### ### ###
2012-Mar-19 Mon 0.74 0.75 ### 0.75 79.9 79.9 ###
2012-Mar-16 Fri 0.76 0.76 0.72 0.72 1,915,973 1,417,820 3.8 3.8 ###
2012-Mar-15 Thu 0.76 0.77 0.755 0.77 84.0 84.0 0.1
2012-Mar-14 Wed 0.71 0.76 0.71 0.76 80,744 59,346 96.2 96.2 0.1
2012-Mar-13 Tue ### 0.71 ### 0.71 195,187 ### 71.2 71.2 ###
2012-Mar-12 Mon 0.7 ### 0.7 0.7 3,519,350 1,231,772 ### ### ###
2012-Mar-09 Fri 0.7 0.7 0.7 0.7 ### ### ###
2012-Mar-08 Thu 0.7 0.755 0.7 0.71 69,953 ### ### ### ###
2012-Mar-07 Wed ### 0.7 0.685 ### ### ### 0.0
2012-Mar-06 Tue 0.74 0.74 0.685 ### 187,053 133,275 5.0 5.0 0.0
2012-Mar-05 Mon 0.75 0.75 0.74 0.74 30,586 22,786 21.1 21.1 0.1
2012-Mar-02 Fri 0.75 0.76 0.75 0.755 63,543 47,974 ### ### ###
2012-Mar-01 Thu 0.76 0.76 0.75 0.75 34,041 ### ### ### ###
2012-Feb-29 Wed 0.76 0.77 0.76 0.76 ### ### 0.1
2012-Feb-28 Tue 0.8 0.8 0.76 0.76 270,287 210,823 ### ### 0.1
2012-Feb-27 Mon 0.79 0.8 0.775 0.8 35,077 27,623 80.5 80.5 0.1
2012-Feb-24 Fri 0.77 0.8 0.77 0.8 ### ### 0.1
2012-Feb-23 Thu 0.8 0.8 0.8 0.8 0 0.1
2012-Feb-22 Wed 0.76 0.8 0.75 0.8 75,276 ### 93.2 93.2 0.1
2012-Feb-21 Tue 0.8 0.8 0.755 ### 86,978 67,625 23.5 23.5 0.0
2012-Feb-20 Mon 0.755 0.8 0.75 0.76 71.7 71.7 0.1
2012-Feb-17 Fri 0.78 0.8 0.75 0.78 17,671 ### 68.6 68.6 0.1
2012-Feb-16 Thu 0.83 0.83 0.785 0.785 19,744 15,943 ### ### ###
2012-Feb-15 Wed 0.81 0.83 0.8 0.8 11,077 9,027 21.8 21.8 0.1
2012-Feb-14 Tue 0.81 0.81 0.81 0.81 0 0.1
2012-Feb-13 Mon 0.83 0.83 0.8 0.81 2,583,980 2,105,943 ### ### 0.1
2012-Feb-10 Fri 0.8 0.8 0.8 0.8 73.5 73.5 0.1
2012-Feb-09 Thu 0.81 0.81 0.8 0.8 21.3 21.3 0.1
2012-Feb-08 Wed 0.81 ### 0.81 ### 69.3 69.3 0.0
2012-Feb-07 Tue 0.825 0.825 0.8 ### 13.3 13.3 0.0
2012-Feb-06 Mon 0.825 ### 0.825 ### ### ### 0.0
2012-Feb-03 Fri ### 0.83 ### 0.83 79,478 32,983 82.9 82.9 ###
2012-Feb-02 Thu 0.8 ### 0.8 ### 1,620 648 ### ### 0.0
2012-Feb-01 Wed 0.785 0.81 0.785 0.8 ### ### 0.1
2012-Jan-31 Tue 0.82 0.825 ### 0.82 71.8 71.8 0.1
2012-Jan-30 Mon ### 0.82 ### 0.82 ### ### 0.1
2012-Jan-27 Fri 0.82 0.82 ### 0.82 66.5 66.5 0.1
2012-Jan-25 Wed 0.8 ### 0.8 ### 11,550 4,620 75.6 75.6 0.0
2012-Jan-24 Tue ### 0.8 ### 0.8 22,877 9,150 ### ### 0.1
2012-Jan-23 Mon 0.8 0.81 ### 0.8 ### ### 0.1
2012-Jan-20 Fri 0.81 ### ### 0.81 187,727 0 70.2 70.2 0.1
2012-Jan-19 Thu 0.825 0.825 0.8 0.8 128,948 104,770 ### ### 0.1
2012-Jan-18 Wed 0.83 0.83 0.825 0.825 25.2 25.2 0.1
2012-Jan-17 Tue 0.84 0.84 0.84 0.84 46,971 39,455 ### ### ###
2012-Jan-16 Mon 0.855 0.855 0.83 0.85 27.9 27.9 ###
2012-Jan-13 Fri 0.85 0.86 0.83 0.83 ### ### ###
2012-Jan-12 Thu 0.85 0.86 0.85 0.85 ### ### ###
2012-Jan-11 Wed 0.8 0.85 ### 0.85 59,025 25,085 95.2 95.2 ###
2012-Jan-10 Tue 0.8 ### 0.8 0.8 66.5 66.5 0.1
2012-Jan-09 Mon 0.85 0.85 0.8 0.8 ### ### 0.1
2012-Jan-06 Fri ### 0.82 ### 0.81 26.5 26.5 0.1
2012-Jan-05 Thu 0.825 0.825 0.81 ### ### ### 0.0
2012-Jan-04 Wed 0.8 0.845 0.8 0.845 ### ### ###
2012-Jan-03 Tue 0.79 0.79 0.79 0.79 67.9 67.9 ###
2011-Dec-30 Fri 0.79 0.8 0.79 0.8 83.3 83.3 0.1
2011-Dec-29 Thu 0.76 0.76 0.76 0.76 0 0.1
2011-Dec-28 Wed 0.76 0.76 0.76 0.76 0 0.1
2011-Dec-23 Fri 0.755 ### 0.75 0.76 74.7 74.7 0.1
2011-Dec-22 Thu ### ### 0.775 0.78 ### ### 0.1
2011-Dec-21 Wed 0.72 0.79 0.72 0.79 97.6 97.6 ###
2011-Dec-20 Tue 0.755 0.76 0.74 0.75 30.8 30.8 ###
2011-Dec-19 Mon ### ### 0.75 0.75 461,380 ### ### ### ###
2011-Dec-16 Fri ### 0.77 0.745 0.76 638,345 483,546 27.0 27.0 0.1
2011-Dec-15 Thu 0.77 0.77 0.76 0.76 257,254 ### ### ### 0.1
2011-Dec-14 Wed 0.78 0.78 0.77 0.77 ### ### 0.1
2011-Dec-13 Tue 0.81 0.81 0.78 0.78 190,076 ### ### ### 0.1
2011-Dec-12 Mon ### ### 0.8 0.8 192,520 ### ### ### 0.1
2011-Dec-09 Fri 0.82 0.845 ### ### 202,748 ### 29.4 29.4 0.0
2011-Dec-08 Thu 0.85 0.86 0.83 0.83 4,825,770 4,077,775 ### ### ###
2011-Dec-07 Wed 0.84 0.87 0.825 0.87 149,220 ### 90.3 90.3 0.1
2011-Dec-06 Tue 0.81 0.87 0.81 0.87 277,573 ### ### ### 0.1
2011-Dec-05 Mon 0.81 0.82 ### 0.81 68.1 68.1 0.1
2011-Dec-02 Fri 0.8 ### 0.78 0.8 64.4 64.4 0.1
2011-Dec-01 Thu 0.785 ### 0.77 0.79 77.1 77.1 ###
2011-Nov-30 Wed 0.74 0.78 ### 0.76 ### ### 0.1
2011-Nov-29 Tue 0.745 0.775 0.71 ### 528,145 392,147 ### ### 0.0
2011-Nov-28 Mon 0.7 0.74 0.7 0.74 ### ### 0.1
2011-Nov-25 Fri 0.73 0.75 0.7 0.7 386,247 280,029 11.2 11.2 ###
2011-Nov-24 Thu 0.79 0.79 0.72 0.73 320,276 ### 3.1 3.1 0.1
2011-Nov-23 Wed 0.78 0.82 0.75 0.79 ### ### ###
2011-Nov-22 Tue 0.775 0.8 0.75 0.78 164,381 ### ### ### 0.1
2011-Nov-21 Mon 0.855 0.855 0.755 0.78 668,252 537,942 ### ### 0.1
2011-Nov-18 Fri ### ### 0.84 0.855 214,450 ### 3.2 3.2 ###
2011-Nov-17 Thu 0.945 ### 0.85 0.89 4.0 4.0 ###
2011-Nov-16 Wed ### ### ### ### 2,017,571 0 ### ### 0.0
2011-Nov-15 Tue ### ### ### ### 369,583 0 ### ### 0.0
2011-Nov-14 Mon 1.2 1.2 ### 1.155 20,670 ### ### ### 0.1
2011-Nov-11 Fri ### 1.2 ### 1.2 ### ### 0.1
2011-Nov-10 Thu ### ### ### ### 57,529 0 ### ### 0.0
2011-Nov-09 Wed 1.175 ### ### ### 77.7 77.7 0.0
2011-Nov-08 Tue 1.2 1.2 ### ### 34,925 20,955 ### ### 0.0
2011-Nov-07 Mon ### 1.2 ### 1.2 5,177 ### ### ### 0.1
2011-Nov-04 Fri ### 1.2 ### 1.2 ### ### 0.1
2011-Nov-03 Thu ### ### 1.125 ### 143,856 ### ### ### 0.0
2011-Nov-02 Wed 1.2 1.2 ### 1.2 17,544 10,526 68.4 68.4 0.1
2011-Nov-01 Tue 1.225 1.225 1.225 1.225 84 ### ### ### 0.1
2011-Oct-31 Mon ### 1.22 ### 1.22 9,753 5,949 88.0 88.0 0.1
2011-Oct-28 Fri 1.21 1.22 1.21 1.22 352,982 428,873 78.4 78.4 0.1
2011-Oct-27 Thu 1.21 1.21 1.21 1.21 0 ###
2011-Oct-26 Wed ### 1.21 ### 1.21 ### ### ###
2011-Oct-25 Tue ### ### ### ### 38.8 38.8 0.0
2011-Oct-24 Mon 1.145 1.2 1.145 ### 73.5 73.5 0.0
2011-Oct-21 Fri ### ### ### ### 15.3 15.3 0.0
2011-Oct-20 Thu ### 1.2 ### 1.2 90.5 90.5 0.1
2011-Oct-19 Wed 1.2 1.2 ### ### 19.9 19.9 0.0
2011-Oct-18 Tue 1.2 1.2 ### 1.2 ### ### 0.1
2011-Oct-17 Mon 1.21 1.21 1.21 1.21 1,250 ### ### ### ###
2011-Oct-14 Fri 1.2 1.21 1.2 1.21 ### ### ###
2011-Oct-13 Thu ### 1.23 ### 1.22 86.2 86.2 0.1
2011-Oct-12 Wed ### ### ### ### 478,156 0 10.7 10.7 0.0
2011-Oct-11 Tue ### 1.2 ### ### ### ### 0.0
2011-Oct-10 Mon 1.2 1.2 1.2 1.2 13,347 ### 62.6 62.6 0.1
2011-Oct-07 Fri ### ### ### ### 1,071 0 54.7 54.7 0.0
2011-Oct-06 Thu ### ### ### ### 83.7 83.7 0.0
2011-Oct-05 Wed ### ### ### ### 84.5 84.5 0.0
2011-Oct-04 Tue ### 1.155 ### ### ### ### 0.0
2011-Oct-03 Mon ### ### ### ### 36,620 0 ### ### 0.0
2011-Sep-30 Fri ### 1.185 1.155 ### 63,359 ### ### ### 0.0
2011-Sep-29 Thu ### ### ### ### ### ### 0.0
2011-Sep-28 Wed ### 1.185 1.155 1.185 ### ### 0.1
2011-Sep-27 Tue 1.24 1.24 ### ### 13,048 8,089 ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 92.3 92.3 0.0
2011-Sep-23 Fri ### ### ### ### 20,020 0 ### ### 0.0
2011-Sep-22 Thu ### ### ### ### 7.5 7.5 0.0
2011-Sep-21 Wed 1.25 1.29 1.25 1.29 1,744 ### 91.6 91.6 0.1
2011-Sep-20 Tue ### ### ### ### 105,972 0 35.5 35.5 0.0
2011-Sep-19 Mon ### ### ### ### 23.6 23.6 0.0
2011-Sep-16 Fri ### 1.44 ### ### 47,084 ### 90.6 90.6 0.0
2011-Sep-15 Thu ### ### ### ### ### ### 0.0
2011-Sep-14 Wed 1.28 1.285 1.23 1.28 86.5 86.5 ###
2011-Sep-13 Tue 1.27 1.28 1.27 1.28 ### ### ###
2011-Sep-12 Mon 1.29 1.29 1.27 1.27 36.7 36.7 ###
2011-Sep-09 Fri 1.29 1.29 1.25 1.25 10.2 10.2 ###
2011-Sep-08 Thu 1.29 1.29 ### 1.25 23,125 ### ### ### ###
2011-Sep-07 Wed 1.275 ### 1.255 1.255 53,843 33,786 15.5 15.5 ###
2011-Sep-06 Tue ### ### 1.275 1.275 14,825 9,450 ### ### ###
2011-Sep-05 Mon ### ### ### ### 79.9 79.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-21 16:09:30 thru 2024-05-21 16:09:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000