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 02:18:05 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 22...

     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


End of day Prices (full format),

225 Days for (PPC) PEET LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.11
2005-Jun-09 Thu 1.41 1.41 1.41 1.41 72.7 72.7 ###
2005-Jun-08 Wed 1.43 1.43 1.42 1.42 ### ### ###
2005-Jun-07 Tue 1.42 1.43 1.42 1.43 ### ### 0.1
2005-Jun-06 Mon 1.41 1.42 1.41 1.42 14,529 20,558 73.8 73.8 ###
2005-Jun-03 Fri 1.43 1.43 1.41 1.41 ### ### ###
2005-Jun-02 Thu 1.43 1.43 1.42 1.43 47,479 67,657 ### ### 0.1
2005-Jun-01 Wed 1.425 ### 1.42 ### ### ### 0.0
2005-May-31 Tue 1.42 1.425 1.42 1.425 70.3 70.3 ###
2005-May-30 Mon 1.45 1.45 1.42 1.42 39,846 57,179 ### ### ###
2005-May-27 Fri 1.44 1.45 1.44 1.45 38,475 ### ### ### ###
2005-May-26 Thu 1.42 1.46 ### 1.46 5,561,240 ### ### ### 0.1
2005-May-25 Wed 1.42 1.43 ### ### ### ### 0.0
2005-May-24 Tue 1.42 1.43 1.42 1.42 65.5 65.5 ###
2005-May-23 Mon 1.42 1.43 1.41 1.41 ### ### ###
2005-May-20 Fri 1.43 1.43 1.4 1.4 51,522 ### ### ### ###
2005-May-19 Thu 1.43 1.45 1.4 1.43 104,982 ### 65.7 65.7 0.1
2005-May-18 Wed 1.43 1.43 1.41 1.43 ### ### 0.1
2005-May-17 Tue 1.45 1.45 1.43 1.43 ### ### 0.1
2005-May-16 Mon 1.46 1.47 1.45 1.45 ### ### ###
2005-May-13 Fri 1.46 1.46 1.45 1.46 308,447 ### 68.6 68.6 0.1
2005-May-12 Thu 1.44 1.46 1.44 1.46 79.0 79.0 0.1
2005-May-11 Wed 1.44 1.46 1.43 1.46 78.6 78.6 0.1
2005-May-10 Tue 1.41 1.44 1.41 1.43 31,753 45,248 ### ### 0.1
2005-May-09 Mon 1.46 1.46 1.4 1.4 44,647 63,845 9.1 9.1 ###
2005-May-06 Fri 1.42 1.44 1.42 1.44 ### ### 0.1
2005-May-05 Thu 1.4 1.42 1.4 1.42 81.8 81.8 ###
2005-May-04 Wed 1.43 1.43 ### ### 148,847 106,425 14.7 14.7 0.0
2005-May-03 Tue 1.46 1.46 1.45 1.45 56,583 82,328 ### ### ###
2005-May-02 Mon 1.45 1.47 1.45 1.47 77,050 ### 85.2 85.2 ###
2005-Apr-29 Fri 1.42 1.44 1.42 1.44 82.2 82.2 0.1
2005-Apr-28 Thu 1.41 1.44 1.41 1.425 112,650 160,526 ### ### ###
2005-Apr-27 Wed ### 1.42 1.41 1.41 35.8 35.8 ###
2005-Apr-26 Tue 1.42 1.45 1.41 1.43 81.6 81.6 0.1
2005-Apr-22 Fri 1.41 1.45 1.41 1.42 280,780 ### ### ### ###
2005-Apr-21 Thu ### 1.4 ### 1.4 ### ### ###
2005-Apr-20 Wed 1.4 1.42 ### 1.4 177,026 125,688 72.6 72.6 ###
2005-Apr-19 Tue 1.4 1.41 ### 1.4 ### ### ###
2005-Apr-18 Mon ### ### ### ### 119,583 0 ### ### 0.0
2005-Apr-15 Fri ### 1.41 1.4 1.4 884,247 ### 48.2 48.2 ###
2005-Apr-14 Thu 1.42 1.42 ### ### 100,750 ### ### ### 0.0
2005-Apr-13 Wed ### 1.42 1.4 1.42 83.2 83.2 ###
2005-Apr-12 Tue 1.46 1.46 1.4 1.4 ### ### ###
2005-Apr-11 Mon 1.46 1.46 1.46 1.46 11,185 ### 77.6 77.6 0.1
2005-Apr-08 Fri 1.46 1.46 1.46 1.46 ### ### 0.1
2005-Apr-07 Thu 1.47 1.47 1.46 1.46 ### ### 0.1
2005-Apr-06 Wed 1.48 1.48 1.45 1.47 83,755 ### 34.3 34.3 ###
2005-Apr-05 Tue 1.49 1.49 1.49 1.49 72.1 72.1 ###
2005-Apr-04 Mon 1.45 1.49 1.45 1.49 90,643 133,245 92.1 92.1 ###
2005-Apr-01 Fri 1.44 1.44 1.42 1.44 54,122 ### 65.0 65.0 0.1
2005-Mar-31 Thu 1.4 1.42 1.4 1.42 75.9 75.9 ###
2005-Mar-30 Wed 1.48 1.48 1.4 1.4 115,644 166,527 ### ### ###
2005-Mar-29 Tue 1.48 1.5 1.4 1.48 ### ### 0.1
2005-Mar-24 Thu 1.52 1.54 1.48 1.48 148,926 224,878 ### ### 0.1
2005-Mar-23 Wed 1.54 1.54 1.52 1.52 98,149 ### 32.3 32.3 0.1
2005-Mar-22 Tue 1.54 1.54 1.52 1.53 50,925 ### ### ### ###
2005-Mar-21 Mon 1.53 1.54 1.53 1.54 75.7 75.7 ###
2005-Mar-18 Fri 1.52 1.54 1.52 1.53 ### ### ###
2005-Mar-17 Thu 1.52 1.55 1.51 1.53 80.1 80.1 ###
2005-Mar-16 Wed 1.54 1.54 1.52 1.52 99,249 151,850 23.9 23.9 0.1
2005-Mar-15 Tue 1.54 1.56 1.54 1.54 178,646 ### ### ### ###
2005-Mar-14 Mon 1.59 ### 1.59 1.59 ### ### ###
2005-Mar-11 Fri 1.59 ### 1.59 ### 71.4 71.4 0.0
2005-Mar-10 Thu 1.59 ### 1.58 1.58 ### ### 0.1
2005-Mar-09 Wed 1.58 ### 1.58 ### ### ### 0.0
2005-Mar-08 Tue ### ### 1.57 1.57 30,775 24,158 17.6 17.6 0.1
2005-Mar-07 Mon 1.58 ### 1.55 ### 46,625 ### 79.6 79.6 0.0
2005-Mar-04 Fri 1.58 ### 1.58 1.59 72.2 72.2 ###
2005-Mar-03 Thu 1.58 ### 1.57 ### ### ### 0.0
2005-Mar-02 Wed 1.56 ### 1.56 1.59 95,650 ### ### ### ###
2005-Mar-01 Tue 1.58 ### 1.56 1.56 90,880 70,886 ### ### ###
2005-Feb-28 Mon 1.57 1.57 1.54 1.56 78,626 ### 31.1 31.1 ###
2005-Feb-25 Fri 1.48 1.59 1.46 1.59 275,288 ### ### ### ###
2005-Feb-24 Thu 1.54 1.54 1.45 1.48 801,889 1,198,824 9.4 9.4 0.1
2005-Feb-23 Wed 1.52 1.55 1.48 1.52 93,524 141,688 77.6 77.6 0.1
2005-Feb-22 Tue 1.56 1.56 1.54 1.54 ### ### ###
2005-Feb-21 Mon 1.59 1.59 1.52 1.57 ### ### 0.1
2005-Feb-18 Fri ### ### 1.59 1.59 56,779 ### ### ### ###
2005-Feb-17 Thu 1.59 ### 1.58 1.59 71.3 71.3 ###
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 86.8 86.8 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 19.4 19.4 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 33.6 33.6 0.0
2005-Feb-08 Tue ### ### ### ### 33.6 33.6 0.0
2005-Feb-07 Mon ### ### ### ### 75,451 0 20.4 20.4 0.0
2005-Feb-04 Fri ### ### ### ### 44,756 0 17.3 17.3 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 74.8 74.8 0.0
2005-Feb-01 Tue ### ### ### ### 89,082 0 68.0 68.0 0.0
2005-Jan-31 Mon ### ### ### ### 32.6 32.6 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 85,250 0 ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### 30.3 30.3 0.0
2005-Jan-21 Fri ### ### ### ### 78.3 78.3 0.0
2005-Jan-20 Thu ### ### ### ### 22.4 22.4 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 35.3 35.3 0.0
2005-Jan-17 Mon ### ### ### ### 96,775 0 71.7 71.7 0.0
2005-Jan-14 Fri ### ### ### ### 28.5 28.5 0.0
2005-Jan-13 Thu ### ### ### ### 61,359 0 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 28,679 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 13,620 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 12,941 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue 1.71 1.73 ### ### 11,722 ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 38,145 0 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 21.3 21.3 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 84.1 84.1 0.0
2004-Dec-16 Thu 1.59 ### 1.58 ### 266,770 210,748 ### ### 0.0
2004-Dec-15 Wed ### ### 1.55 1.57 2.7 2.7 0.1
2004-Dec-14 Tue 1.7 1.71 ### ### 242,378 ### ### ### 0.0
2004-Dec-13 Mon 1.72 1.73 1.7 1.7 ### ### ###
2004-Dec-10 Fri 1.8 1.8 1.71 1.72 230,828 ### 5.6 5.6 0.1
2004-Dec-09 Thu 1.8 1.8 1.8 1.8 74.1 74.1 0.1
2004-Dec-08 Wed 1.84 1.84 1.81 1.83 ### ### ###
2004-Dec-07 Tue 1.84 1.84 1.82 1.82 5,325 9,744 ### ### ###
2004-Dec-06 Mon 1.81 1.82 1.8 1.8 35.3 35.3 0.1
2004-Dec-03 Fri 1.84 1.84 1.8 1.8 20.7 20.7 0.1
2004-Dec-02 Thu 1.84 1.84 1.84 1.84 ### ### ###
2004-Dec-01 Wed 1.82 1.83 1.82 1.82 26,672 48,676 72.6 72.6 ###
2004-Nov-30 Tue 1.79 1.82 1.78 1.81 94,629 ### ### ### ###
2004-Nov-29 Mon 1.75 1.78 1.75 1.78 51,950 ### 83.5 83.5 0.1
2004-Nov-26 Fri 1.74 1.8 1.74 1.74 ### ### 0.1
2004-Nov-25 Thu 1.71 1.72 1.7 1.72 ### ### 0.1
2004-Nov-24 Wed 1.71 1.71 1.7 1.7 38,520 65,676 28.3 28.3 ###
2004-Nov-23 Tue 1.7 1.71 1.7 1.7 65.0 65.0 ###
2004-Nov-22 Mon 1.71 1.71 1.7 1.7 38,750 ### ### ### ###
2004-Nov-19 Fri 1.71 1.71 1.7 1.7 29.5 29.5 ###
2004-Nov-18 Thu 1.7 1.71 1.7 1.71 ### ### 0.1
2004-Nov-17 Wed ### 1.7 ### 1.7 176,248 ### 73.9 73.9 ###
2004-Nov-16 Tue 1.7 1.72 1.7 1.7 ### ### ###
2004-Nov-15 Mon 1.7 1.7 ### ### ### ### 0.0
2004-Nov-12 Fri 1.7 1.7 ### ### ### ### 0.0
2004-Nov-11 Thu ### 1.7 ### ### ### ### 0.0
2004-Nov-10 Wed ### 1.7 ### ### 67.9 67.9 0.0
2004-Nov-09 Tue ### 1.7 ### ### 114,329 97,179 70.5 70.5 0.0
2004-Nov-08 Mon ### 1.71 ### ### 310,329 ### ### ### 0.0
2004-Nov-05 Fri ### 1.7 ### ### 257,571 ### 21.7 21.7 0.0
2004-Nov-04 Thu ### 1.7 ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 206,681 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### 1.7 ### ### ### ### 0.0
2004-Oct-27 Wed ### 1.7 ### ### 24.0 24.0 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 30.9 30.9 0.0
2004-Oct-22 Fri ### ### ### ### 144,952 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 31.5 31.5 0.0
2004-Oct-19 Tue ### 1.71 ### ### 70.8 70.8 0.0
2004-Oct-18 Mon ### 1.7 ### ### 141,150 119,977 70.6 70.6 0.0
2004-Oct-15 Fri ### 1.7 ### ### ### ### 0.0
2004-Oct-14 Thu ### 1.75 ### ### 246,350 215,556 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 142,174 0 ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 310,125 0 ### ### 0.0
2004-Oct-11 Mon 1.55 ### 1.55 ### 111,250 ### ### ### 0.0
2004-Oct-08 Fri 1.51 1.53 1.51 1.52 74.5 74.5 0.1
2004-Oct-07 Thu 1.48 1.52 1.48 1.51 35,956 ### ### ### 0.1
2004-Oct-06 Wed 1.48 1.52 1.47 1.51 61,643 92,156 85.1 85.1 0.1
2004-Oct-05 Tue 1.47 1.48 1.46 1.48 76.4 76.4 0.1
2004-Oct-04 Mon 1.47 1.47 1.47 1.47 ### ### ###
2004-Oct-01 Fri 1.49 1.49 1.48 1.48 33,171 49,258 28.7 28.7 0.1
2004-Sep-30 Thu 1.49 1.49 1.48 1.49 ### ### ###
2004-Sep-29 Wed 1.48 1.49 1.48 1.49 70.8 70.8 ###
2004-Sep-28 Tue 1.47 1.49 1.47 1.49 80.8 80.8 ###
2004-Sep-27 Mon 1.46 1.47 1.46 1.47 ### ### ###
2004-Sep-24 Fri 1.48 1.49 1.45 1.48 74.0 74.0 0.1
2004-Sep-23 Thu 1.44 1.45 1.43 1.45 75.2 75.2 ###
2004-Sep-22 Wed 1.44 1.45 1.44 1.44 250,180 ### 66.5 66.5 0.1
2004-Sep-21 Tue 1.44 1.45 1.44 1.44 66.5 66.5 0.1
2004-Sep-20 Mon 1.45 1.45 1.44 1.44 146,327 211,442 ### ### 0.1
2004-Sep-17 Fri 1.45 1.45 1.44 1.44 ### ### 0.1
2004-Sep-16 Thu 1.45 1.45 1.44 1.45 62.6 62.6 ###
2004-Sep-15 Wed 1.44 1.45 1.44 1.45 ### ### ###
2004-Sep-14 Tue 1.44 1.45 1.44 1.45 73.7 73.7 ###
2004-Sep-13 Mon 1.45 1.45 1.45 1.45 46,044 ### 68.9 68.9 ###
2004-Sep-10 Fri 1.46 1.46 1.44 1.45 954,755 ### ### ### ###
2004-Sep-09 Thu 1.48 1.48 1.46 1.46 ### ### 0.1
2004-Sep-08 Wed 1.48 1.48 1.46 1.47 27.6 27.6 ###
2004-Sep-07 Tue 1.48 1.48 1.48 1.48 137,287 203,184 71.4 71.4 0.1
2004-Sep-06 Mon 1.48 1.48 1.48 1.48 41,457 61,356 71.2 71.2 0.1
2004-Sep-03 Fri 1.47 1.47 1.46 1.46 ### ### 0.1
2004-Sep-02 Thu 1.45 1.48 1.45 1.48 86.3 86.3 0.1
2004-Sep-01 Wed 1.45 1.45 1.44 1.45 70.2 70.2 ###
2004-Aug-31 Tue 1.43 1.45 1.42 1.45 147,944 ### 82.2 82.2 ###
2004-Aug-30 Mon 1.42 1.43 1.42 1.43 143,488 204,470 78.4 78.4 0.1
2004-Aug-27 Fri 1.41 1.44 1.41 1.43 211,085 ### 78.1 78.1 0.1
2004-Aug-26 Thu ### 1.41 ### 1.41 84.0 84.0 ###
2004-Aug-25 Wed ### 1.4 ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### 75.3 75.3 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 217,740 0 ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue ### 1.41 ### ### 386,155 ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 145,385 0 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed 1.4 1.4 ### ### 142,875 ### 20.4 20.4 0.0
2004-Aug-10 Tue 1.41 1.41 ### 1.41 400,375 ### ### ### ###
2004-Aug-09 Mon 1.42 1.43 1.4 1.41 ### ### ###
2004-Aug-06 Fri ### 1.42 ### 1.42 ### ### ###
2004-Aug-05 Thu ### 1.4 ### ### 1,974,144 ### 10.7 10.7 0.0
2004-Mar-05 Fri 1.58 ### 1.58 1.59 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22
     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 14:18:05 thru 2024-05-21 14:18:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000