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 Fri 24-May-17 10:52:40 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 8...

     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 .. Thursday 16th 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
2017-Dec-28 Thu 1.4 1.43 ### 1.41 ### ### ###
2017-Dec-27 Wed ### ### ### ### 0 0.0
2017-Dec-22 Fri 1.4 1.4 ### ### ### ### 0.0
2017-Dec-21 Thu 1.4 ### ### 1.4 63.1 63.1 ###
2017-Dec-20 Wed 1.4 1.4 ### 1.4 25,589 ### 63.4 63.4 ###
2017-Dec-19 Tue ### 1.4 ### 1.4 ### ### ###
2017-Dec-18 Mon 1.4 1.4 ### ### 33.1 33.1 0.0
2017-Dec-15 Fri ### ### ### ### 97,155 0 ### ### 0.0
2017-Dec-08 Fri 1.4 1.41 ### ### 30.6 30.6 0.0
2017-Dec-07 Thu ### 1.42 ### ### 102,647 72,879 65.1 65.1 0.0
2017-Dec-06 Wed 1.41 ### 1.4 1.41 ### ### ###
2017-Dec-05 Tue ### ### 1.4 1.41 123,646 86,552 74.5 74.5 ###
2017-Dec-04 Mon ### 1.43 1.4 1.41 120,770 170,889 75.1 75.1 ###
2017-Dec-01 Fri 1.41 1.46 1.41 1.43 ### ### 0.1
2017-Nov-30 Thu 1.44 1.44 1.4 1.4 219,553 ### 15.9 15.9 ###
2017-Nov-29 Wed 1.45 1.48 1.44 1.44 28.2 28.2 0.1
2017-Nov-28 Tue 1.45 1.45 1.4 1.45 ### ### ###
2017-Nov-27 Mon 1.45 1.48 1.45 1.45 13,772 20,175 ### ### ###
2017-Nov-24 Fri 1.46 1.46 1.45 1.455 32.1 32.1 ###
2017-Nov-23 Thu 1.48 1.48 1.45 1.46 197,357 289,128 ### ### 0.1
2017-Nov-22 Wed 1.485 1.485 1.45 1.48 ### ### 0.1
2017-Nov-21 Tue 1.48 1.485 1.475 1.485 7,246 10,724 70.8 70.8 ###
2017-Nov-20 Mon 1.48 1.48 1.425 1.48 37,423 54,356 70.7 70.7 0.1
2017-Nov-17 Fri 1.45 1.485 1.45 1.485 32,752 ### ### ### ###
2017-Nov-16 Thu 1.45 1.457 1.45 1.455 59,726 ### 67.4 67.4 ###
2017-Nov-15 Wed 1.45 1.46 ### 1.45 75,150 54,859 ### ### ###
2017-Nov-14 Tue ### 1.49 1.445 1.49 85.7 85.7 ###
2017-Nov-13 Mon 1.45 1.46 1.45 1.45 70.1 70.1 ###
2017-Nov-10 Fri 1.49 1.49 1.455 1.48 9,026 ### ### ### 0.1
2017-Nov-09 Thu 1.485 ### 1.455 1.49 43,487 ### 67.9 67.9 ###
2017-Nov-08 Wed 1.475 1.5 1.475 1.49 ### ### ###
2017-Nov-07 Tue 1.445 1.52 1.445 1.485 82,842 ### ### ### ###
2017-Nov-06 Mon 1.43 1.46 1.43 1.46 119,755 173,045 83.4 83.4 0.1
2017-Nov-03 Fri 1.47 1.47 ### 1.46 111,471 ### ### ### 0.1
2017-Nov-02 Thu ### 1.48 1.46 1.47 ### ### ###
2017-Nov-01 Wed 1.53 1.54 1.45 1.48 1,981,373 2,962,152 ### ### 0.1
2017-Oct-31 Tue 1.455 1.46 1.42 1.46 ### ### 0.1
2017-Oct-30 Mon 1.41 1.47 ### 1.455 51,441 ### 88.9 88.9 ###
2017-Oct-27 Fri 1.4 ### 1.385 ### ### ### 0.0
2017-Oct-26 Thu ### 1.4 ### 1.4 88.2 88.2 ###
2017-Oct-25 Wed 1.355 ### 1.352 ### ### ### 0.0
2017-Oct-24 Tue ### 1.355 ### ### 68.6 68.6 0.0
2017-Oct-23 Mon ### ### 1.325 ### 5,861,224 ### 32.8 32.8 0.0
2017-Oct-20 Fri ### 1.355 ### ### 49,482 33,524 64.8 64.8 0.0
2017-Oct-19 Thu ### 1.355 1.325 ### ### ### 0.0
2017-Oct-18 Wed ### ### 1.325 ### 47,144 ### 69.7 69.7 0.0
2017-Oct-17 Tue ### ### 1.345 ### 1,570,172 1,055,940 ### ### 0.0
2017-Oct-16 Mon 1.355 1.355 ### ### ### ### 0.0
2017-Oct-13 Fri 1.29 ### ### ### 123,483 0 ### ### 0.0
2017-Oct-12 Thu ### ### 1.24 1.29 22.9 22.9 0.1
2017-Oct-11 Wed 1.225 ### 1.225 ### 177,655 ### 93.2 93.2 0.0
2017-Oct-10 Tue 1.23 ### 1.22 1.22 ### ### 0.1
2017-Oct-09 Mon 1.23 ### ### ### ### ### 0.0
2017-Oct-06 Fri 1.23 1.23 1.22 1.23 81,372 99,680 ### ### 0.1
2017-Oct-05 Thu 1.23 ### 1.22 1.22 ### ### 0.1
2017-Oct-04 Wed 1.22 ### 1.22 1.23 79.3 79.3 0.1
2017-Oct-03 Tue 1.225 1.23 1.22 1.23 ### ### 0.1
2017-Oct-02 Mon 1.22 1.24 1.22 1.23 188,528 231,889 75.2 75.2 0.1
2017-Sep-29 Fri 1.23 1.23 ### 1.22 105,988 65,182 ### ### 0.1
2017-Sep-28 Thu 1.22 1.23 1.22 1.23 194,175 ### ### ### 0.1
2017-Sep-27 Wed 1.23 1.23 ### 1.225 ### ### 0.1
2017-Sep-26 Tue 1.225 1.23 ### 1.22 160,688 98,823 ### ### 0.1
2017-Sep-25 Mon ### 1.225 ### 1.225 ### ### 0.1
2017-Sep-22 Fri 1.21 1.225 1.2 ### ### ### 0.0
2017-Sep-21 Thu 1.2 1.22 1.2 1.21 83.0 83.0 ###
2017-Sep-20 Wed 1.22 1.23 ### 1.23 4,554,875 2,801,248 ### ### 0.1
2017-Sep-19 Tue 1.21 1.23 1.21 1.21 ### ### ###
2017-Sep-18 Mon ### 1.23 1.21 1.23 82.2 82.2 0.1
2017-Sep-15 Fri 1.2 1.225 1.2 1.21 ### ### ###
2017-Sep-14 Thu ### 1.22 ### ### 71.7 71.7 0.0
2017-Sep-13 Wed ### 1.23 1.21 ### 21,124 25,771 ### ### 0.0
2017-Sep-12 Tue 1.21 ### 1.21 ### 174,922 105,827 74.3 74.3 0.0
2017-Sep-11 Mon ### 1.225 1.21 1.21 377,641 459,777 ### ### ###
2017-Sep-08 Fri ### 1.23 1.21 ### ### ### 0.0
2017-Sep-07 Thu 1.22 1.22 1.21 1.21 25.6 25.6 ###
2017-Sep-06 Wed ### 1.22 1.21 1.22 94,028 114,244 70.6 70.6 0.1
2017-Sep-05 Tue 1.21 1.21 1.21 1.21 0 ###
2017-Sep-04 Mon 1.23 1.245 ### 1.21 101,251 63,028 22.5 22.5 ###
2017-Sep-01 Fri 1.22 1.23 1.22 1.23 ### ### 0.1
2017-Aug-31 Thu ### 1.22 ### 1.22 ### ### 0.1
2017-Aug-30 Wed 1.21 1.23 1.21 1.23 5,726 6,985 83.7 83.7 0.1
2017-Aug-29 Tue 1.23 1.23 1.225 1.225 32.7 32.7 0.1
2017-Aug-28 Mon 1.2 1.23 1.2 ### 33,947 41,245 79.4 79.4 0.0
2017-Aug-25 Fri 1.23 1.23 1.21 1.21 55,549 ### ### ### ###
2017-Aug-24 Thu 1.21 1.23 1.21 1.21 768,671 937,778 66.4 66.4 ###
2017-Aug-23 Wed 1.21 1.21 ### ### 60,183 ### ### ### 0.0
2017-Aug-22 Tue 1.2 1.21 1.2 1.2 434,547 523,629 ### ### 0.1
2017-Aug-21 Mon 1.21 1.21 ### 1.2 14,586 8,824 27.9 27.9 0.1
2017-Aug-18 Fri 1.2 1.21 ### 1.2 ### ### 0.1
2017-Aug-17 Thu ### 1.2 ### 1.2 8,655 ### ### ### 0.1
2017-Aug-16 Wed 1.2 1.2 ### 1.2 9,148 5,488 ### ### 0.1
2017-Aug-15 Tue ### ### ### ### 59,975 0 68.9 68.9 0.0
2017-Aug-14 Mon 1.2 1.2 ### ### 7,140 4,284 ### ### 0.0
2017-Aug-11 Fri 1.2 1.2 ### ### 7,157 ### 26.5 26.5 0.0
2017-Aug-10 Thu ### 1.2 ### 1.2 12,356 ### ### ### 0.1
2017-Aug-09 Wed ### ### ### ### 88,073 0 67.1 67.1 0.0
2017-Aug-08 Tue ### 1.2 ### 1.2 ### ### 0.1
2017-Aug-07 Mon ### ### ### ### 135,724 0 69.6 69.6 0.0
2017-Aug-04 Fri ### ### 1.185 ### 10,870 6,440 74.8 74.8 0.0
2017-Aug-03 Thu ### 1.2 ### 1.2 ### ### 0.1
2017-Aug-02 Wed 1.21 1.21 ### ### 17.7 17.7 0.0
2017-Aug-01 Tue ### ### ### 1.21 84.1 84.1 ###
2017-Jul-31 Mon ### ### ### ### 26,659 0 ### ### 0.0
2017-Jul-28 Fri ### 1.22 ### ### 24,372 ### 77.1 77.1 0.0
2017-Jul-27 Thu 1.2 1.2 ### ### 24.3 24.3 0.0
2017-Jul-26 Wed ### 1.22 ### ### ### ### 0.0
2017-Jul-25 Tue 1.2 1.22 1.155 1.22 84.6 84.6 0.1
2017-Jul-24 Mon 1.2 1.2 1.2 1.2 72.7 72.7 0.1
2017-Jul-21 Fri ### 1.22 ### 1.22 12,373 7,547 81.4 81.4 0.1
2017-Jul-20 Thu ### ### 1.2 1.2 25,675 ### 31.6 31.6 0.1
2017-Jul-19 Wed 1.22 1.22 1.22 1.22 11,356 13,854 73.1 73.1 0.1
2017-Jul-18 Tue 1.2 1.22 1.2 1.22 ### ### 0.1
2017-Jul-17 Mon 1.185 1.2 1.185 1.2 83.7 83.7 0.1
2017-Jul-14 Fri 1.185 1.22 ### 1.22 ### ### 0.1
2017-Jul-13 Thu ### 1.21 ### 1.21 ### ### ###
2017-Jul-12 Wed 1.21 1.22 ### 1.21 ### ### ###
2017-Jul-11 Tue 1.21 1.21 ### ### 81,689 49,421 ### ### 0.0
2017-Jul-10 Mon ### 1.22 ### ### ### ### 0.0
2017-Jul-07 Fri ### ### ### 1.2 36,256 0 ### ### 0.1
2017-Jul-06 Thu ### ### ### ### ### ### 0.0
2017-Jul-05 Wed ### ### ### ### 74.8 74.8 0.0
2017-Jul-04 Tue ### 1.23 ### ### 89,629 55,121 ### ### 0.0
2017-Jul-03 Mon ### ### ### ### ### ### 0.0
2017-Jun-30 Fri ### 1.2 ### ### 409,048 245,428 ### ### 0.0
2017-Jun-29 Thu ### 1.2 ### 1.2 72.0 72.0 0.1
2017-Jun-28 Wed 1.2 1.2 ### 1.2 ### ### 0.1
2017-Jun-27 Tue 1.2 1.21 ### 1.2 70.8 70.8 0.1
2017-Jun-26 Mon 1.2 ### 1.175 1.2 74.4 74.4 0.1
2017-Jun-23 Fri 1.2 ### 1.2 1.2 ### ### 0.1
2017-Jun-22 Thu ### ### ### 1.2 ### ### 0.1
2017-Jun-21 Wed ### 1.21 1.2 1.2 ### ### 0.1
2017-Jun-20 Tue ### 1.23 ### 1.21 ### ### ###
2017-Jun-19 Mon ### 1.23 ### 1.21 53,382 32,829 ### ### ###
2017-Jun-16 Fri 1.2 ### 1.2 ### 76,754 46,052 ### ### 0.0
2017-Jun-15 Thu 1.2 ### 1.2 ### 77.6 77.6 0.0
2017-Jun-14 Wed 1.2 ### ### ### 622,948 0 ### ### 0.0
2017-Jun-13 Tue ### ### 1.175 ### 284,083 ### 66.3 66.3 0.0
2017-Jun-09 Fri ### 1.22 ### ### 23,978 14,626 ### ### 0.0
2017-Jun-08 Thu ### ### 1.175 ### 78.5 78.5 0.0
2017-Jun-07 Wed 1.23 1.23 ### ### 41,344 25,426 ### ### 0.0
2017-Jun-06 Tue 1.225 1.23 ### 1.23 155,127 ### ### ### 0.1
2017-Jun-05 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
2017-Jun-02 Fri 1.2 1.21 ### ### 626,249 378,880 72.6 72.6 0.0
2017-Jun-01 Thu ### 1.23 ### 1.2 92.2 92.2 0.1
2017-May-31 Wed ### ### 1.155 ### 96.1 96.1 0.0
2017-May-30 Tue 1.24 1.24 ### ### 7,824 4,850 31.2 31.2 0.0
2017-May-29 Mon ### 1.24 ### 1.24 ### ### 0.1
2017-May-26 Fri 1.225 1.24 1.2 ### ### ### 0.0
2017-May-25 Thu ### 1.24 ### 1.24 95.5 95.5 0.1
2017-May-24 Wed ### 1.24 ### 1.23 ### ### 0.1
2017-May-23 Tue 1.2 ### ### 1.23 56,289 0 90.1 90.1 0.1
2017-May-22 Mon 1.21 1.23 1.125 1.23 589,843 694,540 83.7 83.7 0.1
2017-May-19 Fri 1.2 1.21 ### 1.21 75.4 75.4 ###
2017-May-18 Thu ### 1.22 ### 1.21 96.1 96.1 ###
2017-May-17 Wed 1.22 1.22 1.22 1.22 ### ### 0.1
2017-May-16 Tue ### 1.225 1.2 1.22 23,449 ### 84.7 84.7 0.1
2017-May-15 Mon 1.2 1.2 1.2 1.2 1 1 ### ### 0.1
2017-May-12 Fri 1.225 1.225 1.21 1.225 ### ### 0.1
2017-May-11 Thu 1.23 1.23 ### 1.225 256,453 ### 30.1 30.1 0.1
2017-May-10 Wed 1.23 1.23 1.21 1.23 17,449 21,287 68.1 68.1 0.1
2017-May-09 Tue 1.21 1.23 ### 1.23 ### ### 0.1
2017-May-08 Mon 1.22 1.23 ### 1.23 145,271 89,341 78.8 78.8 0.1
2017-May-05 Fri 1.23 1.23 ### 1.23 72.4 72.4 0.1
2017-May-04 Thu 1.23 1.23 ### 1.22 17,921 11,021 25.9 25.9 0.1
2017-May-03 Wed ### ### ### 1.23 ### ### 0.1
2017-May-02 Tue ### 1.24 1.2 ### 18,683 ### 85.8 85.8 0.0
2017-May-01 Mon 1.24 1.24 ### 1.21 18.4 18.4 ###
2017-Apr-28 Fri 1.22 1.24 1.2 1.24 428,652 522,955 84.3 84.3 0.1
2017-Apr-27 Thu 1.22 ### 1.22 ### 74,673 45,550 83.5 83.5 0.0
2017-Apr-26 Wed ### ### 1.21 1.23 85.2 85.2 0.1
2017-Apr-24 Mon 1.23 ### 1.21 ### 54,741 ### ### ### 0.0
2017-Apr-21 Fri ### 1.22 1.175 1.22 115,541 ### 73.8 73.8 0.1
2017-Apr-20 Thu 1.24 1.24 1.2 1.21 14.1 14.1 ###
2017-Apr-19 Wed 1.225 1.24 ### 1.24 50,948 31,587 83.4 83.4 0.1
2017-Apr-18 Tue 1.2 1.245 ### 1.245 96.0 96.0 0.1
2017-Apr-13 Thu ### ### ### ### ### ### 0.0
2017-Apr-12 Wed ### ### 1.155 ### 229,772 ### ### ### 0.0
2017-Apr-11 Tue ### ### ### ### 79.6 79.6 0.0
2017-Apr-10 Mon ### ### 1.145 ### ### ### 0.0
2017-Apr-07 Fri ### ### 1.155 ### 73.6 73.6 0.0
2017-Apr-06 Thu ### ### ### ### ### ### 0.0
2017-Apr-05 Wed ### ### ### ### ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 39,481 0 71.3 71.3 0.0
2017-Apr-03 Mon ### ### ### ### 584,621 0 ### ### 0.0
2017-Mar-31 Fri 1.175 1.175 ### 1.175 ### ### ###
2017-Mar-30 Thu 1.155 1.175 ### ### 254,450 149,489 78.9 78.9 0.0
2017-Mar-29 Wed ### ### ### ### ### ### 0.0
2017-Mar-28 Tue ### ### ### ### 65.2 65.2 0.0
2017-Mar-27 Mon ### 1.175 ### ### 100,129 58,825 26.4 26.4 0.0
2017-Mar-24 Fri ### ### ### ### 55,977 0 ### ### 0.0
2017-Mar-23 Thu ### ### ### ### 91.6 91.6 0.0
2017-Mar-22 Wed ### ### ### 1.125 71,788 0 95.4 95.4 ###
2017-Mar-21 Tue ### ### ### ### 62,989 0 84.3 84.3 0.0
2017-Mar-20 Mon ### ### ### ### 105,453 0 ### ### 0.0
2017-Mar-17 Fri ### 1.125 ### ### 28.5 28.5 0.0
2017-Mar-16 Thu ### ### 1.085 ### 15,370 ### 70.4 70.4 0.0
2017-Mar-15 Wed 1.085 ### ### ### ### ### 0.0
2017-Mar-14 Tue ### ### ### ### 216,655 0 ### ### 0.0
2017-Mar-13 Mon ### ### ### ### 146,741 0 ### ### 0.0
2017-Mar-10 Fri ### ### ### ### 84.4 84.4 0.0
2017-Mar-09 Thu 1.025 ### 1.025 ### 86.9 86.9 0.0
2017-Mar-08 Wed ### ### ### ### 80.3 80.3 0.0
2017-Mar-07 Tue ### 1.085 ### ### 21.0 21.0 0.0
2017-Mar-06 Mon 1.075 ### 1.045 ### 46,681 ### 90.0 90.0 0.0
2017-Mar-03 Fri ### ### ### ### 3,541 0 ### ### 0.0
2017-Mar-02 Thu ### 1.2 ### ### 126,557 ### 6.7 6.7 0.0
2017-Mar-01 Wed ### ### ### ### ### ### 0.0
2017-Feb-28 Tue ### ### 1.085 ### ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 412,178 0 22.5 22.5 0.0
2017-Feb-24 Fri ### ### ### ### 74.5 74.5 0.0
2017-Feb-23 Thu ### ### ### 1.055 ### ### 0.1
2017-Feb-22 Wed ### ### ### ### 87.1 87.1 0.0
2017-Feb-21 Tue ### 1.045 ### ### 88,025 ### 88.9 88.9 0.0
2017-Feb-20 Mon ### 1.045 ### ### 37,327 ### ### ### 0.0
2017-Feb-17 Fri ### ### ### ### 80.1 80.1 0.0
2017-Feb-16 Thu ### 1.045 ### ### 440,473 230,147 ### ### 0.0
2017-Feb-15 Wed ### ### ### ### 66,320 0 ### ### 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon ### ### ### ### 3,626 0 ### ### 0.0
2017-Feb-10 Fri ### ### ### ### 69.5 69.5 0.0
2017-Feb-09 Thu ### ### 1 ### 148,489 74,244 ### ### 0.0
2017-Feb-08 Wed ### ### ### ### 90,947 0 66.3 66.3 0.0
2017-Feb-07 Tue ### ### ### ### 19,582 0 ### ### 0.0
2017-Feb-06 Mon ### ### ### ### ### ### 0.0
2017-Feb-03 Fri ### ### ### ### ### ### 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 2024-05-17 22:52:40 thru 2024-05-17 22:52:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000