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 04:28:20 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 17...

     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
2009-Nov-19 Thu 2.26 2.27 2.25 2.26 49,529 ### 74.0 74.0 ###
2009-Nov-18 Wed 2.27 2.27 2.23 2.27 ### ### 0.2
2009-Nov-17 Tue ### 2.26 ### 2.22 90.5 90.5 0.2
2009-Nov-16 Mon 2.21 2.23 ### 2.22 134,574 150,050 ### ### 0.2
2009-Nov-13 Fri 2.2 2.22 ### 2.22 73.1 73.1 0.2
2009-Nov-12 Thu ### 2.2 ### 2.2 791,870 871,057 75.5 75.5 0.2
2009-Nov-11 Wed 2.24 2.25 2.2 2.22 58,853 130,947 ### ### 0.2
2009-Nov-10 Tue ### 2.25 ### 2.2 157,129 176,770 95.1 95.1 0.2
2009-Nov-09 Mon ### 2.24 ### ### 17,054 ### 60.0 60.0 0.0
2009-Nov-06 Fri ### 2.2 ### ### ### ### 0.0
2009-Nov-05 Thu 2.22 2.22 ### ### ### ### 0.0
2009-Nov-04 Wed 2.21 2.21 ### 2.21 26,175 28,923 73.1 73.1 0.2
2009-Nov-03 Tue 2.27 2.28 2.2 2.21 ### ### 0.2
2009-Nov-02 Mon ### 2.27 ### 2.27 93.3 93.3 0.2
2009-Oct-30 Fri ### 2.28 ### 2.23 57,127 65,124 85.1 85.1 ###
2009-Oct-29 Thu ### 2.2 ### ### 265,089 ### 43.1 43.1 0.0
2009-Oct-28 Wed ### 2.2 ### ### ### ### 0.0
2009-Oct-27 Tue 2.25 2.25 ### ### ### ### 0.0
2009-Oct-26 Mon 2.2 2.29 2.2 2.28 ### ### 0.2
2009-Oct-23 Fri ### 2.21 ### ### 537,059 593,450 ### ### 0.0
2009-Oct-22 Thu 2.24 2.24 ### ### 11.4 11.4 0.0
2009-Oct-21 Wed 2.21 2.25 ### 2.25 621,145 698,788 79.5 79.5 ###
2009-Oct-20 Tue ### 2.24 ### 2.2 ### ### 0.2
2009-Oct-19 Mon ### ### ### ### 271,553 0 74.5 74.5 0.0
2009-Oct-16 Fri ### ### ### ### 27,943 0 73.4 73.4 0.0
2009-Oct-15 Thu ### ### ### ### 130,388 0 20.8 20.8 0.0
2009-Oct-14 Wed ### ### ### ### 66.5 66.5 0.0
2009-Oct-13 Tue ### 2.2 ### ### 194,774 214,251 95.2 95.2 0.0
2009-Oct-12 Mon ### 2 ### ### 179,788 179,788 31.9 31.9 0.0
2009-Oct-09 Fri ### ### ### ### 130,751 0 75.2 75.2 0.0
2009-Oct-07 Wed 1.855 ### 1.855 1.89 77.1 77.1 ###
2009-Oct-06 Tue 1.85 1.86 1.8 1.86 786,156 ### 76.8 76.8 0.1
2009-Oct-05 Mon 1.845 1.85 1.825 ### 34.9 34.9 0.0
2009-Oct-02 Fri 1.8 1.845 1.755 1.8 ### ### 0.1
2009-Oct-01 Thu 1.82 1.855 ### 1.83 73.2 73.2 ###
2009-Sep-30 Wed 1.83 1.83 1.8 1.83 68.2 68.2 ###
2009-Sep-29 Tue ### ### 1.74 1.83 414,827 ### ### ### ###
2009-Sep-28 Mon 1.85 1.85 1.81 1.825 30,857 ### 33.5 33.5 ###
2009-Sep-25 Fri 1.82 1.85 ### 1.85 60,770 ### ### ### 0.1
2009-Sep-24 Thu 1.84 ### 1.84 1.86 ### ### 0.1
2009-Sep-23 Wed 1.82 1.84 1.8 1.84 63,051 114,752 ### ### ###
2009-Sep-22 Tue 1.83 1.83 1.79 1.83 29,922 54,158 ### ### ###
2009-Sep-21 Mon 1.79 1.83 1.79 1.83 201,448 364,620 83.9 83.9 ###
2009-Sep-18 Fri 1.78 1.8 1.775 1.79 192,787 ### 66.8 66.8 0.1
2009-Sep-17 Thu ### 1.86 ### 1.78 65,886 61,273 ### ### 0.1
2009-Sep-16 Wed 1.75 1.78 1.75 1.78 54,324 95,881 ### ### 0.1
2009-Sep-15 Tue 1.74 1.78 1.72 1.75 1,261,386 2,207,425 72.9 72.9 0.1
2009-Sep-14 Mon 1.77 1.77 1.71 ### 21.4 21.4 0.0
2009-Sep-11 Fri 1.8 ### 1.76 1.78 26.3 26.3 0.1
2009-Sep-10 Thu ### 1.87 1.79 1.79 131,250 240,187 ### ### 0.1
2009-Sep-09 Wed 1.83 1.85 1.825 ### 398,052 731,420 ### ### 0.0
2009-Sep-08 Tue 1.825 1.87 1.825 1.825 1,172,322 ### 61.4 61.4 ###
2009-Sep-07 Mon 1.84 1.86 1.8 1.825 95,048 ### ### ### ###
2009-Sep-04 Fri ### ### 1.8 1.84 120,555 ### 24.2 24.2 ###
2009-Sep-03 Thu ### ### 1.845 ### 182,580 ### 62.0 62.0 0.0
2009-Sep-02 Wed 1.845 ### 1.845 ### 11,974 11,046 ### ### 0.0
2009-Sep-01 Tue 1.85 1.86 1.845 1.845 34.1 34.1 ###
2009-Aug-31 Mon 1.84 1.87 1.84 1.86 ### ### 0.1
2009-Aug-28 Fri 1.845 1.85 1.8 1.84 213,582 389,787 ### ### ###
2009-Aug-27 Thu 1.8 1.87 1.8 1.85 30,272 55,549 85.2 85.2 0.1
2009-Aug-26 Wed ### 1.88 ### 1.875 51,586 ### ### ### ###
2009-Aug-25 Tue 1.785 1.8 1.76 1.8 155,678 ### 72.5 72.5 0.1
2009-Aug-24 Mon 1.775 1.85 1.775 1.8 74.6 74.6 0.1
2009-Aug-21 Fri 1.78 1.8 1.72 1.72 60,288 ### 21.4 21.4 0.1
2009-Aug-20 Thu 1.7 1.78 1.7 1.78 185,389 322,576 90.0 90.0 0.1
2009-Aug-19 Wed 1.74 1.745 ### 1.74 ### ### 0.1
2009-Aug-18 Tue 1.74 1.79 1.645 1.745 36,975 ### ### ### 0.1
2009-Aug-17 Mon ### 1.77 ### 1.75 ### ### 0.1
2009-Aug-14 Fri ### ### ### ### 747,241 0 83.1 83.1 0.0
2009-Aug-13 Thu ### 1.7 ### ### 62.7 62.7 0.0
2009-Aug-12 Wed ### ### ### ### ### ### 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon 1.7 1.7 ### ### ### ### 0.0
2009-Aug-07 Fri 1.675 1.685 ### ### ### ### 0.0
2009-Aug-06 Thu 1.7 ### ### 1.7 668,654 0 ### ### ###
2009-Aug-05 Wed 1.7 1.73 ### ### 42.6 42.6 0.0
2009-Aug-04 Tue 1.745 1.745 ### ### 17.2 17.2 0.0
2009-Aug-03 Mon 1.72 1.72 1.675 ### ### ### 0.0
2009-Jul-31 Fri 1.73 1.73 ### 1.7 186,443 161,273 ### ### ###
2009-Jul-30 Thu 1.72 1.74 ### 1.7 764,750 ### ### ### ###
2009-Jul-29 Wed 1.7 ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### ### 1.7 ### ### ###
2009-Jul-27 Mon 1.71 ### 1.7 1.7 288,720 ### 30.3 30.3 ###
2009-Jul-24 Fri 1.7 1.71 ### 1.7 70.6 70.6 ###
2009-Jul-23 Thu ### 1.7 ### 1.7 46,773 39,757 ### ### ###
2009-Jul-22 Wed ### 1.685 ### 1.685 51,356 ### ### ### ###
2009-Jul-21 Tue ### ### ### ### 163,178 0 71.6 71.6 0.0
2009-Jul-20 Mon ### 1.685 ### 1.685 81,455 68,625 91.8 91.8 ###
2009-Jul-17 Fri 1.545 ### 1.545 ### 65,078 50,272 93.5 93.5 0.0
2009-Jul-16 Thu ### ### 1.55 ### ### ### 0.0
2009-Jul-15 Wed 1.58 ### 1.57 ### 29,827 ### 76.0 76.0 0.0
2009-Jul-14 Tue ### ### 1.58 1.58 17.6 17.6 0.1
2009-Jul-13 Mon ### ### ### ### 81.4 81.4 0.0
2009-Jul-10 Fri 1.55 1.55 1.51 1.51 13.3 13.3 0.1
2009-Jul-09 Thu 1.5 1.5 1.5 1.5 66.8 66.8 0.1
2009-Jul-08 Wed 1.53 1.55 1.49 1.55 161,680 245,753 ### ### ###
2009-Jul-07 Tue 1.52 1.56 1.52 1.53 28,959 ### ### ### ###
2009-Jul-06 Mon 1.58 1.58 1.5 1.57 36.5 36.5 0.1
2009-Jul-03 Fri 1.58 ### 1.58 1.58 15,788 12,472 66.4 66.4 0.1
2009-Jul-02 Thu 1.575 ### 1.56 1.58 74.1 74.1 0.1
2009-Jul-01 Wed ### ### 1.55 1.55 56,076 43,458 ### ### ###
2009-Jun-30 Tue 1.59 ### ### 1.59 124,620 0 70.2 70.2 ###
2009-Jun-29 Mon 1.585 1.59 1.57 1.57 37.5 37.5 0.1
2009-Jun-26 Fri 1.585 ### 1.56 1.57 29.0 29.0 0.1
2009-Jun-25 Thu ### ### 1.54 1.585 27,845 21,440 ### ### ###
2009-Jun-24 Wed 1.55 1.55 ### 1.55 17,257 13,374 ### ### ###
2009-Jun-23 Tue 1.54 1.55 1.52 1.55 65,972 ### ### ### ###
2009-Jun-22 Mon ### 1.55 ### 1.55 97,746 75,753 ### ### ###
2009-Jun-19 Fri ### ### 1.4 1.52 844,253 590,977 10.0 10.0 0.1
2009-Jun-18 Thu ### ### 1.55 ### 75.4 75.4 0.0
2009-Jun-17 Wed 1.625 ### ### ### 40.9 40.9 0.0
2009-Jun-16 Tue 1.655 1.655 ### ### 58,682 48,559 ### ### 0.0
2009-Jun-15 Mon ### 1.685 ### 1.685 89.7 89.7 ###
2009-Jun-12 Fri 1.625 1.7 1.625 ### 74.4 74.4 0.0
2009-Jun-11 Thu ### 1.7 ### ### 90,489 ### 17.1 17.1 0.0
2009-Jun-10 Wed ### ### ### 1.655 302,044 0 ### ### 0.1
2009-Jun-09 Tue ### ### 1.525 ### 149,048 113,649 78.8 78.8 0.0
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### 1.59 ### ### ### 0.0
2009-Jun-03 Wed 1.58 ### 1.55 1.59 ### ### ###
2009-Jun-02 Tue 1.55 1.585 1.5 1.55 75,272 ### 66.2 66.2 ###
2009-Jun-01 Mon 1.55 1.55 1.55 1.55 257 ### 61.6 61.6 ###
2009-May-29 Fri 1.57 1.59 ### 1.56 27.0 27.0 ###
2009-May-28 Thu 1.5 1.58 1.5 ### ### ### 0.0
2009-May-27 Wed 1.5 1.56 1.46 1.55 86.8 86.8 ###
2009-May-26 Tue ### 1.5 ### 1.5 ### ### 0.1
2009-May-25 Mon 1.46 1.47 1.46 1.47 75.9 75.9 ###
2009-May-22 Fri 1.475 1.49 1.45 1.45 241,242 354,625 25.1 25.1 ###
2009-May-21 Thu 1.49 1.51 1.485 1.485 34.0 34.0 ###
2009-May-20 Wed 1.5 1.5 1.5 1.5 74.2 74.2 0.1
2009-May-19 Tue 1.54 1.54 1.485 1.5 21.0 21.0 0.1
2009-May-18 Mon 1.56 1.56 1.51 ### 33.5 33.5 0.0
2009-May-15 Fri ### 1.58 1.51 1.58 320,940 495,852 ### ### 0.1
2009-May-14 Thu 1.51 1.53 1.51 1.53 86.5 86.5 ###
2009-May-13 Wed 1.52 1.58 1.52 1.55 ### ### ###
2009-May-12 Tue ### ### 1.51 1.54 80,479 ### ### ### ###
2009-May-11 Mon 1.5 ### 1.5 ### 248,589 186,441 90.4 90.4 0.0
2009-May-08 Fri 1.43 1.5 1.42 1.5 ### ### 0.1
2009-May-07 Thu ### 1.48 ### 1.44 357,140 264,283 ### ### 0.1
2009-May-06 Wed ### 1.43 ### ### 105,840 75,675 83.4 83.4 0.0
2009-May-05 Tue ### ### ### ### 68.1 68.1 0.0
2009-May-04 Mon ### ### ### ### ### ### 0.0
2009-May-01 Fri ### ### 1.29 ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 86.7 86.7 0.0
2009-Apr-29 Wed 1.25 ### 1.25 ### ### ### 0.0
2009-Apr-28 Tue 1.22 1.25 1.21 1.25 ### ### ###
2009-Apr-27 Mon 1.175 1.25 1.175 1.25 94.5 94.5 ###
2009-Apr-24 Fri 1.25 1.25 ### 1.25 ### ### ###
2009-Apr-23 Thu ### ### 1.22 1.25 ### ### ###
2009-Apr-22 Wed 1.28 ### 1.28 ### 85.5 85.5 0.0
2009-Apr-21 Tue 1.28 ### 1.26 ### 97,049 61,140 92.7 92.7 0.0
2009-Apr-20 Mon ### ### 1.28 ### 363,447 ### ### ### 0.0
2009-Apr-17 Fri 1.29 ### 1.29 ### ### ### 0.0
2009-Apr-16 Thu ### ### 1.26 1.28 765,044 481,977 ### ### ###
2009-Apr-15 Wed 1.21 ### 1.2 1.25 570,726 ### 82.3 82.3 ###
2009-Apr-14 Tue 1.23 1.25 1.2 ### 66.0 66.0 0.0
2009-Apr-09 Thu 1.25 1.25 1.22 1.22 ### ### 0.1
2009-Apr-08 Wed 1.25 ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### 1.25 ### 194,075 ### ### ### 0.0
2009-Apr-06 Mon 1.4 1.4 ### ### 27,076 18,953 ### ### 0.0
2009-Apr-03 Fri 1.45 1.45 1.4 1.4 15.3 15.3 ###
2009-Apr-02 Thu 1.25 1.4 1.25 1.4 117,472 155,650 ### ### ###
2009-Apr-01 Wed 1.25 1.25 1.25 1.25 70.0 70.0 ###
2009-Mar-31 Tue 1.2 ### 1.2 ### ### ### 0.0
2009-Mar-30 Mon 1.2 1.25 1.2 1.225 398,086 487,655 81.3 81.3 0.1
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### 1.28 ### 70.4 70.4 0.0
2009-Mar-25 Wed 1.4 1.4 ### ### 328,920 230,243 4.9 4.9 0.0
2009-Mar-24 Tue 1.4 1.4 1.4 1.4 37,220 ### 72.3 72.3 ###
2009-Mar-23 Mon ### ### 1.28 ### 230,156 ### ### ### 0.0
2009-Mar-20 Fri ### ### 1.255 ### ### ### 0.0
2009-Mar-19 Thu ### 1.29 ### 1.22 ### ### 0.1
2009-Mar-18 Wed 1.145 ### 1.145 ### 57,588 ### 73.4 73.4 0.0
2009-Mar-17 Tue ### ### 1 ### ### ### 0.0
2009-Mar-16 Mon 1 ### ### ### 840,441 0 ### ### 0.0
2009-Mar-13 Fri ### 1 ### ### 60.1 60.1 0.0
2009-Mar-12 Thu ### 1 ### ### ### ### 0.0
2009-Mar-11 Wed ### ### 1 1 24.7 24.7 ###
2009-Mar-10 Tue ### ### ### ### 72.9 72.9 0.0
2009-Mar-09 Mon 1 ### 1 1 ### ### ###
2009-Mar-06 Fri 1 1 ### 1 ### ### ###
2009-Mar-05 Thu ### ### ### ### 85.1 85.1 0.0
2009-Mar-04 Wed ### ### ### ### 7,741 0 ### ### 0.0
2009-Mar-03 Tue ### 1 0.945 1 75.3 75.3 ###
2009-Mar-02 Mon ### ### ### ### 86,881 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 99,450 0 94.8 94.8 0.0
2009-Feb-26 Thu 1 ### 1 ### 23,748 11,874 92.0 92.0 0.0
2009-Feb-25 Wed 1 ### ### 1 ### ### ###
2009-Feb-24 Tue 1.155 ### ### ### 222,644 0 ### ### 0.0
2009-Feb-23 Mon 1.2 1.2 1.155 1.155 33,326 39,241 19.4 19.4 0.1
2009-Feb-20 Fri 1.2 1.2 ### 1.2 35,474 21,284 78.4 78.4 0.1
2009-Feb-19 Thu 1.22 1.26 1.2 1.2 19,473 23,951 23.2 23.2 0.1
2009-Feb-18 Wed 1.29 1.29 1.22 1.22 48,275 60,585 10.2 10.2 0.1
2009-Feb-17 Tue ### ### 1.24 1.24 14.5 14.5 0.1
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### ### 1.25 ### 67.1 67.1 0.0
2009-Feb-11 Wed ### ### ### ### 37,943 0 67.0 67.0 0.0
2009-Feb-10 Tue 1.41 1.41 1.41 1.41 0 ###
2009-Feb-09 Mon 1.42 1.49 1.41 1.41 13,027 18,889 ### ### ###
2009-Feb-06 Fri 1.46 1.46 1.44 1.44 19,952 ### ### ### 0.1
2009-Feb-05 Thu 1.5 1.5 1.44 1.44 20,722 ### ### ### 0.1
2009-Feb-04 Wed 1.5 1.5 1.48 1.5 ### ### 0.1
2009-Feb-03 Tue 1.5 1.5 1.5 1.5 82,051 123,076 ### ### 0.1
2009-Feb-02 Mon 1.59 1.59 1.5 1.5 9.7 9.7 0.1
2009-Jan-30 Fri 1.5 1.5 1.5 1.5 54,875 ### 66.9 66.9 0.1
2009-Jan-29 Thu 1.5 ### 1.5 1.5 ### ### 0.1
2009-Jan-28 Wed ### ### ### ### 0 0.0
2009-Jan-27 Tue ### ### ### ### 0 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu 1.55 1.79 1.55 1.79 5,848 ### ### ### 0.1
2009-Jan-21 Wed 1.48 1.49 1.48 1.48 76.0 76.0 0.1
2009-Jan-20 Tue 1.48 1.48 1.45 1.48 83.8 83.8 0.1
2009-Jan-19 Mon 1.49 1.49 1.48 1.48 ### ### 0.1
2009-Jan-16 Fri 1.48 1.48 1.48 1.48 72.2 72.2 0.1
2009-Jan-15 Thu 1.49 1.49 1.49 1.49 81.0 81.0 ###
2009-Jan-14 Wed 1.5 1.5 1.5 1.5 42,178 ### 67.8 67.8 0.1
2009-Jan-13 Tue 1.55 1.55 1.5 1.5 ### ### 0.1
2009-Jan-12 Mon 1.5 1.53 1.5 1.53 83.8 83.8 ###
2009-Jan-09 Fri 1.49 1.5 1.49 1.5 5,489 ### 72.5 72.5 0.1
2009-Jan-08 Thu 1.5 1.5 1.49 1.49 28,075 41,972 ### ### ###
2009-Jan-07 Wed 1.5 1.52 1.5 1.5 22,150 33,446 64.8 64.8 0.1
2009-Jan-06 Tue 1.5 1.5 1.5 1.5 64.9 64.9 0.1
2009-Jan-05 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2009-Jan-02 Fri 1.5 1.5 1.5 1.5 63.4 63.4 0.1


<< 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 16:28:20 thru 2024-05-21 16:28:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000