ASX - Delayed Quote • AUD
Peet Limited (PPC.AX)
As of 11:57 AM GMT+10. Market Open.
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 32,080 |
| Apr 24, 2024 | 1.2050 | 1.2050 | 1.1900 | 1.1900 | 1.1900 | 59,719 |
| Apr 23, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 148,855 |
| Apr 22, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1950 | 1.1950 | 60,046 |
| Apr 19, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 10,856 |
| Apr 18, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 3,929 |
| Apr 17, 2024 | 1.1900 | 1.1950 | 1.1900 | 1.1900 | 1.1900 | 33,428 |
| Apr 16, 2024 | 1.1850 | 1.1950 | 1.1850 | 1.1900 | 1.1900 | 4,868 |
| Apr 15, 2024 | 1.1950 | 1.2125 | 1.1950 | 1.2100 | 1.2100 | 52,618 |
| Apr 12, 2024 | 1.1900 | 1.1925 | 1.1800 | 1.1800 | 1.1800 | 52,147 |
| Apr 11, 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1850 | 1.1850 | 21,040 |
| Apr 10, 2024 | 1.1950 | 1.1950 | 1.1800 | 1.1800 | 1.1800 | 141,089 |
| Apr 9, 2024 | 1.1950 | 1.2000 | 1.1900 | 1.1950 | 1.1950 | 95,905 |
| Apr 8, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 15,879 |
| Apr 5, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 24,266 |
| Apr 4, 2024 | 1.2300 | 1.2350 | 1.2150 | 1.2300 | 1.2300 | 35,685 |
| Apr 3, 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2350 | 1.2350 | 110,356 |
| Apr 2, 2024 | 1.2050 | 1.2150 | 1.1800 | 1.2150 | 1.2150 | 22,320 |
| Mar 28, 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2050 | 1.2050 | 1,539,210 |
| Mar 27, 2024 | 1.1900 | 1.2050 | 1.1900 | 1.2050 | 1.2050 | 17,874 |
| Mar 26, 2024 | 1.1850 | 1.2050 | 1.1850 | 1.2000 | 1.2000 | 40,307 |
| Mar 25, 2024 | 1.2050 | 1.2100 | 1.1850 | 1.1900 | 1.1900 | 10,226 |
| Mar 22, 2024 | 1.1850 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 23,827 |
| Mar 21, 2024 | 0.0150 Dividend | |||||
| Mar 21, 2024 | 1.2050 | 1.2250 | 1.1800 | 1.1850 | 1.1850 | 277,946 |
| Mar 20, 2024 | 1.2000 | 1.2100 | 1.1750 | 1.2050 | 1.1900 | 57,063 |
| Mar 19, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1752 | 262,482 |
| Mar 18, 2024 | 1.1850 | 1.2350 | 1.1750 | 1.2350 | 1.2196 | 68,124 |
| Mar 15, 2024 | 1.1900 | 1.1900 | 1.1650 | 1.1850 | 1.1702 | 61,623 |
| Mar 14, 2024 | 1.1750 | 1.1850 | 1.1700 | 1.1850 | 1.1702 | 33,583 |
| Mar 13, 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1750 | 1.1604 | 57,614 |
| Mar 12, 2024 | 1.1750 | 1.1750 | 1.1700 | 1.1700 | 1.1554 | 3,246 |
| Mar 11, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1750 | 1.1604 | 47,278 |
| Mar 8, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1554 | 31,745 |
| Mar 7, 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1800 | 1.1653 | 10,832 |
| Mar 6, 2024 | 1.1800 | 1.1825 | 1.1750 | 1.1750 | 1.1604 | 111,727 |
| Mar 5, 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1800 | 1.1653 | 62,578 |
| Mar 4, 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1702 | 37,229 |
| Mar 1, 2024 | 1.1950 | 1.2000 | 1.1850 | 1.1900 | 1.1752 | 52,332 |
| Feb 29, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1653 | 1,224,028 |
| Feb 28, 2024 | 1.1950 | 1.1950 | 1.1800 | 1.1950 | 1.1801 | 4,976 |
| Feb 27, 2024 | 1.2000 | 1.2025 | 1.1850 | 1.1900 | 1.1752 | 265,201 |
| Feb 26, 2024 | 1.1900 | 1.1950 | 1.1900 | 1.1950 | 1.1801 | 30,466 |
| Feb 23, 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1752 | 62,195 |
| Feb 22, 2024 | 1.1800 | 1.1950 | 1.1500 | 1.1900 | 1.1752 | 97,928 |
| Feb 21, 2024 | 1.1900 | 1.1900 | 1.1750 | 1.1800 | 1.1653 | 4,005 |
| Feb 20, 2024 | 1.2050 | 1.2350 | 1.1850 | 1.1900 | 1.1752 | 7,689 |
| Feb 19, 2024 | 1.2050 | 1.2050 | 1.2000 | 1.2000 | 1.1851 | 3,908 |
| Feb 16, 2024 | 1.2000 | 1.2025 | 1.1850 | 1.2000 | 1.1851 | 377,730 |
| Feb 15, 2024 | 1.2050 | 1.2200 | 1.1900 | 1.2000 | 1.1851 | 1,619,625 |
| Feb 14, 2024 | 1.1950 | 1.2050 | 1.1700 | 1.2050 | 1.1900 | 105,486 |
| Feb 13, 2024 | 1.2000 | 1.2000 | 1.1925 | 1.2000 | 1.1851 | 9,641 |
| Feb 12, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.1851 | 47,389 |
| Feb 9, 2024 | 1.2050 | 1.2200 | 1.1900 | 1.2050 | 1.1900 | 75,754 |
| Feb 8, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.1851 | 47,503 |
| Feb 7, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.1851 | 240,246 |
| Feb 6, 2024 | 1.2500 | 1.2500 | 1.2050 | 1.2050 | 1.1900 | 99,269 |
| Feb 5, 2024 | 1.2050 | 1.2500 | 1.2050 | 1.2500 | 1.2344 | 277,653 |
| Feb 2, 2024 | 1.2250 | 1.2325 | 1.2100 | 1.2150 | 1.1999 | 68,726 |
| Feb 1, 2024 | 1.2325 | 1.2325 | 1.2100 | 1.2200 | 1.2048 | 5,092,491 |
| Jan 31, 2024 | 1.2275 | 1.2550 | 1.2275 | 1.2300 | 1.2147 | 280,124 |
| Jan 30, 2024 | 1.2250 | 1.2300 | 1.2200 | 1.2200 | 1.2048 | 56,455 |
| Jan 29, 2024 | 1.2150 | 1.2250 | 1.2100 | 1.2200 | 1.2048 | 615,046 |
| Jan 25, 2024 | 1.2100 | 1.2250 | 1.2100 | 1.2150 | 1.1999 | 24,653 |
| Jan 24, 2024 | 1.2050 | 1.2250 | 1.2000 | 1.2100 | 1.1949 | 64,817 |
| Jan 23, 2024 | 1.2150 | 1.2300 | 1.2000 | 1.2000 | 1.1851 | 12,746 |
| Jan 22, 2024 | 1.2300 | 1.2450 | 1.2000 | 1.2000 | 1.1851 | 49,903 |
| Jan 19, 2024 | 1.2250 | 1.2500 | 1.2200 | 1.2300 | 1.2147 | 27,028 |
| Jan 18, 2024 | 1.2250 | 1.2550 | 1.2250 | 1.2300 | 1.2147 | 32,845 |
| Jan 17, 2024 | 1.2350 | 1.2500 | 1.2250 | 1.2250 | 1.2098 | 10,833 |
| Jan 16, 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2443 | 16,736 |
| Jan 15, 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2098 | - |
| Jan 12, 2024 | 1.2200 | 1.2250 | 1.2200 | 1.2250 | 1.2098 | 1,226 |
| Jan 11, 2024 | 1.2525 | 1.2600 | 1.2450 | 1.2600 | 1.2443 | 3,632 |
| Jan 10, 2024 | 1.2650 | 1.2700 | 1.2400 | 1.2600 | 1.2443 | 194,020 |
| Jan 9, 2024 | 1.2450 | 1.2600 | 1.2350 | 1.2350 | 1.2196 | 41,912 |
| Jan 8, 2024 | 1.2600 | 1.2600 | 1.2450 | 1.2450 | 1.2295 | 6,220 |
| Jan 5, 2024 | 1.2500 | 1.2650 | 1.2450 | 1.2650 | 1.2493 | 31,679 |
| Jan 4, 2024 | 1.2750 | 1.2750 | 1.2500 | 1.2550 | 1.2394 | 47,747 |
| Jan 3, 2024 | 1.2600 | 1.2750 | 1.2600 | 1.2750 | 1.2591 | 18,267 |
| Jan 2, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2443 | 25,757 |
| Dec 29, 2023 | 1.2200 | 1.2650 | 1.2200 | 1.2650 | 1.2493 | 292,874 |
| Dec 28, 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2048 | 10,266 |
| Dec 27, 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2150 | 1.1999 | 13,642 |
| Dec 22, 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1949 | 969 |
| Dec 21, 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2048 | 32,060 |
| Dec 20, 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.1949 | 265,288 |
| Dec 19, 2023 | 1.1900 | 1.1900 | 1.1750 | 1.1800 | 1.1653 | 40,749 |
| Dec 18, 2023 | 1.1900 | 1.2025 | 1.1800 | 1.1800 | 1.1653 | 161,287 |
| Dec 15, 2023 | 1.2150 | 1.2150 | 1.1700 | 1.1800 | 1.1653 | 128,666 |
| Dec 14, 2023 | 1.1800 | 1.2150 | 1.1600 | 1.2150 | 1.1999 | 40,602 |
| Dec 13, 2023 | 1.2450 | 1.2450 | 1.0350 | 1.2000 | 1.1851 | 1,173,028 |
| Dec 12, 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2450 | 1.2295 | 1,528,996 |
| Dec 11, 2023 | 1.2450 | 1.2750 | 1.2250 | 1.2450 | 1.2295 | 20,425 |
| Dec 8, 2023 | 1.2250 | 1.2500 | 1.2250 | 1.2500 | 1.2344 | 846 |
| Dec 7, 2023 | 1.2250 | 1.2275 | 1.2100 | 1.2250 | 1.2098 | 94,038 |
| Dec 6, 2023 | 1.2350 | 1.2700 | 1.2100 | 1.2700 | 1.2542 | 154,968 |
| Dec 5, 2023 | 1.2350 | 1.2450 | 1.2300 | 1.2450 | 1.2295 | 241,724 |
| Dec 4, 2023 | 1.2250 | 1.2600 | 1.2250 | 1.2350 | 1.2196 | 21,529 |
| Dec 1, 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2250 | 1.2098 | 12,172 |
| Nov 30, 2023 | 1.2600 | 1.2750 | 1.2200 | 1.2200 | 1.2048 | 29,884 |
| Nov 29, 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2542 | 1,913 |
| Nov 28, 2023 | 1.2375 | 1.2725 | 1.2350 | 1.2700 | 1.2542 | 79,696 |
| Nov 27, 2023 | 1.2750 | 1.2750 | 1.2400 | 1.2700 | 1.2542 | 283,618 |
| Nov 24, 2023 | 1.3150 | 1.3150 | 1.2400 | 1.2650 | 1.2493 | 1,260,159 |
| Nov 23, 2023 | 1.2300 | 1.3000 | 1.2175 | 1.2900 | 1.2739 | 118,617 |
| Nov 22, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2147 | 119,315 |
| Nov 21, 2023 | 1.2200 | 1.2350 | 1.2100 | 1.2200 | 1.2048 | 59,369 |
| Nov 20, 2023 | 1.2100 | 1.2300 | 1.2050 | 1.2150 | 1.1999 | 93,132 |
| Nov 17, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1752 | - |
| Nov 16, 2023 | 1.2050 | 1.2300 | 1.1900 | 1.1900 | 1.1752 | 66,505 |
| Nov 15, 2023 | 1.2100 | 1.2150 | 1.1950 | 1.2000 | 1.1851 | 55,506 |
| Nov 14, 2023 | 1.2050 | 1.2100 | 1.1850 | 1.1850 | 1.1702 | 406,911 |
| Nov 13, 2023 | 1.2125 | 1.2125 | 1.1925 | 1.2000 | 1.1851 | 20,186 |
| Nov 10, 2023 | 1.2150 | 1.2150 | 1.2050 | 1.2100 | 1.1949 | 12,208 |
| Nov 9, 2023 | 1.2150 | 1.2150 | 1.2000 | 1.2050 | 1.1900 | 324,678 |
| Nov 8, 2023 | 1.1950 | 1.2100 | 1.1750 | 1.2000 | 1.1851 | 74,701 |
| Nov 7, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1950 | 1.1801 | 13,695 |
| Nov 6, 2023 | 1.1950 | 1.1950 | 1.1750 | 1.1900 | 1.1752 | 208,283 |
| Nov 3, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1653 | - |
| Nov 2, 2023 | 1.1850 | 1.2050 | 1.1800 | 1.1800 | 1.1653 | 29,574 |
| Nov 1, 2023 | 1.1850 | 1.1950 | 1.1800 | 1.1800 | 1.1653 | 31,734 |
| Oct 31, 2023 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1653 | 667,294 |
| Oct 30, 2023 | 1.1925 | 1.2050 | 1.1750 | 1.1900 | 1.1752 | 464,190 |
| Oct 27, 2023 | 1.1750 | 1.2000 | 1.1600 | 1.1850 | 1.1702 | 25,177 |
| Oct 26, 2023 | 1.1875 | 1.1900 | 1.1750 | 1.1900 | 1.1752 | 336,585 |
| Oct 25, 2023 | 1.1900 | 1.2050 | 1.1850 | 1.1850 | 1.1702 | 39,566 |
| Oct 24, 2023 | 1.1900 | 1.2000 | 1.1850 | 1.2000 | 1.1851 | 28,206 |
| Oct 23, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1752 | 15,366 |
| Oct 20, 2023 | 1.1850 | 1.2150 | 1.1850 | 1.2000 | 1.1851 | 51,486 |
| Oct 19, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1752 | 81,260 |
| Oct 18, 2023 | 1.2100 | 1.2450 | 1.2100 | 1.2200 | 1.2048 | 1,080 |
| Oct 17, 2023 | 1.2050 | 1.2300 | 1.2050 | 1.2100 | 1.1949 | 12,890 |
| Oct 16, 2023 | 1.2100 | 1.2350 | 1.2050 | 1.2050 | 1.1900 | 27,162 |
| Oct 13, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2147 | - |
| Oct 12, 2023 | 1.2350 | 1.2400 | 1.2000 | 1.2300 | 1.2147 | 48,328 |
| Oct 11, 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2196 | 390 |
| Oct 10, 2023 | 1.2150 | 1.2150 | 1.2000 | 1.2000 | 1.1851 | 1,804 |
| Oct 9, 2023 | 1.2200 | 1.2500 | 1.1950 | 1.2500 | 1.2344 | 21,744 |
| Oct 6, 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2048 | 45,522 |
| Oct 5, 2023 | 1.1950 | 1.2000 | 1.1700 | 1.2000 | 1.1851 | 48,315 |
| Oct 4, 2023 | 1.1950 | 1.2075 | 1.1900 | 1.1900 | 1.1752 | 43,203 |
| Oct 3, 2023 | 1.2000 | 1.2350 | 1.1900 | 1.2350 | 1.2196 | 29,818 |
| Oct 2, 2023 | 1.1975 | 1.2350 | 1.1975 | 1.2200 | 1.2048 | 19,270 |
| Sep 29, 2023 | 1.1925 | 1.2200 | 1.1900 | 1.2100 | 1.1949 | 10,335 |
| Sep 28, 2023 | 1.1900 | 1.1950 | 1.1800 | 1.1950 | 1.1801 | 14,103 |
| Sep 27, 2023 | 1.1825 | 1.1950 | 1.1700 | 1.1950 | 1.1801 | 71,615 |
| Sep 26, 2023 | 1.2050 | 1.2050 | 1.1550 | 1.1850 | 1.1702 | 555,554 |
| Sep 25, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.1851 | 39,714 |
| Sep 22, 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2050 | 1.1900 | 10,587 |
| Sep 21, 2023 | 1.2150 | 1.2200 | 1.2000 | 1.2000 | 1.1851 | 13,968 |
| Sep 20, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1950 | 1.1801 | 403,552 |
| Sep 19, 2023 | 1.2200 | 1.2200 | 1.2050 | 1.2050 | 1.1900 | 13,886 |
| Sep 18, 2023 | 1.2250 | 1.2350 | 1.2000 | 1.2000 | 1.1851 | 56,606 |
| Sep 15, 2023 | 1.2400 | 1.2400 | 1.2150 | 1.2275 | 1.2122 | 10,198 |
| Sep 14, 2023 | 1.2050 | 1.2100 | 1.1700 | 1.2050 | 1.1900 | 34,717 |
| Sep 13, 2023 | 1.2600 | 1.2600 | 1.2050 | 1.2100 | 1.1949 | 65,727 |
| Sep 12, 2023 | 1.2300 | 1.2600 | 1.2000 | 1.2600 | 1.2443 | 47,689 |
| Sep 11, 2023 | 1.1950 | 1.2950 | 1.1950 | 1.2300 | 1.2147 | 122,475 |
| Sep 8, 2023 | 0.0400 Dividend | |||||
| Sep 8, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.1851 | 148,530 |
| Sep 7, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2250 | 1.1702 | 537,758 |
| Sep 6, 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.1750 | 4,236,809 |
| Sep 5, 2023 | 1.2300 | 1.2400 | 1.2150 | 1.2150 | 1.1607 | 53,332 |
| Sep 4, 2023 | 1.2350 | 1.2425 | 1.2250 | 1.2250 | 1.1702 | 19,185 |
| Sep 1, 2023 | 1.2150 | 1.2500 | 1.2100 | 1.2350 | 1.1798 | 39,191 |
| Aug 31, 2023 | 1.2150 | 1.2500 | 1.2100 | 1.2100 | 1.1559 | 1,471,945 |
| Aug 30, 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1559 | 360,326 |
| Aug 29, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.1559 | 168,953 |
| Aug 28, 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2250 | 1.1702 | 6,845 |
| Aug 25, 2023 | 1.2000 | 1.2150 | 1.1950 | 1.2150 | 1.1607 | 2,516 |
| Aug 24, 2023 | 1.2150 | 1.2300 | 1.2000 | 1.2200 | 1.1655 | 108,324 |
| Aug 23, 2023 | 1.2250 | 1.2300 | 1.2150 | 1.2200 | 1.1655 | 13,732 |
| Aug 22, 2023 | 1.2275 | 1.2275 | 1.2250 | 1.2250 | 1.1702 | 1,524 |
| Aug 21, 2023 | 1.2150 | 1.2300 | 1.2150 | 1.2200 | 1.1655 | 13,382 |
| Aug 18, 2023 | 1.2150 | 1.2200 | 1.2150 | 1.2200 | 1.1655 | 21,760 |
| Aug 17, 2023 | 1.2000 | 1.2325 | 1.2000 | 1.2150 | 1.1607 | 85,764 |
| Aug 16, 2023 | 1.2050 | 1.2050 | 1.2000 | 1.2000 | 1.1464 | 227 |
| Aug 15, 2023 | 1.1950 | 1.2000 | 1.1950 | 1.2000 | 1.1464 | 1,341 |
| Aug 14, 2023 | 1.2150 | 1.2150 | 1.1900 | 1.1900 | 1.1368 | 22,774 |
| Aug 11, 2023 | 1.2100 | 1.2300 | 1.1950 | 1.2000 | 1.1464 | 83,084 |
| Aug 10, 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.1655 | 27,473 |
| Aug 9, 2023 | 1.2200 | 1.2200 | 1.2050 | 1.2150 | 1.1607 | 14,163 |
| Aug 8, 2023 | 1.2200 | 1.2450 | 1.2200 | 1.2250 | 1.1702 | 17,591 |
| Aug 7, 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.1655 | 40,364 |
| Aug 4, 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.1941 | 42,320 |
| Aug 3, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1750 | 5,281 |
| Aug 2, 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.1750 | 9,949 |
| Aug 1, 2023 | 1.2800 | 1.2800 | 1.2250 | 1.2250 | 1.1702 | 415,719 |
| Jul 31, 2023 | 1.2000 | 1.2750 | 1.2000 | 1.2550 | 1.1989 | 855,940 |
| Jul 28, 2023 | 1.1850 | 1.2700 | 1.1850 | 1.2000 | 1.1464 | 59,768 |
| Jul 27, 2023 | 1.1750 | 1.2400 | 1.1750 | 1.1900 | 1.1368 | 31,482 |
| Jul 26, 2023 | 1.1800 | 1.1950 | 1.1750 | 1.1800 | 1.1273 | 1,861 |
| Jul 25, 2023 | 1.1850 | 1.2100 | 1.1800 | 1.1850 | 1.1320 | 10,048 |
| Jul 24, 2023 | 1.1800 | 1.2075 | 1.1800 | 1.1800 | 1.1273 | 20,172 |
| Jul 21, 2023 | 1.2100 | 1.2100 | 1.1775 | 1.1850 | 1.1320 | 9,755 |
| Jul 20, 2023 | 1.2050 | 1.2350 | 1.2050 | 1.2100 | 1.1559 | 18,878 |
| Jul 19, 2023 | 1.2200 | 1.2350 | 1.2000 | 1.2350 | 1.1798 | 47,131 |
| Jul 18, 2023 | 1.2050 | 1.2250 | 1.1900 | 1.2250 | 1.1702 | 81,680 |
| Jul 17, 2023 | 1.1800 | 1.2100 | 1.1750 | 1.1950 | 1.1416 | 78,479 |
| Jul 14, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1464 | 6,317 |
| Jul 13, 2023 | 1.2050 | 1.2350 | 1.2000 | 1.2000 | 1.1464 | 17,794 |
| Jul 12, 2023 | 1.2300 | 1.2375 | 1.2000 | 1.2000 | 1.1464 | 27,071 |
| Jul 11, 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.1941 | 11,317 |
| Jul 10, 2023 | 1.2800 | 1.3100 | 1.1600 | 1.1600 | 1.1082 | 44,259 |
| Jul 7, 2023 | 1.2800 | 1.2950 | 1.2050 | 1.2950 | 1.2371 | 2,749 |
| Jul 6, 2023 | 1.3100 | 1.3100 | 1.1950 | 1.3100 | 1.2514 | 116,206 |
| Jul 5, 2023 | 1.3150 | 1.3600 | 1.2600 | 1.3200 | 1.2610 | 43,035 |
| Jul 4, 2023 | 1.2050 | 1.2950 | 1.2050 | 1.2950 | 1.2371 | 44,229 |
| Jul 3, 2023 | 1.2300 | 1.2350 | 1.2000 | 1.2000 | 1.1464 | 1,641,238 |
| Jun 30, 2023 | 1.1650 | 1.2350 | 1.1550 | 1.2350 | 1.1798 | 288,123 |
| Jun 29, 2023 | 1.1800 | 1.2350 | 1.1500 | 1.2350 | 1.1798 | 48,517 |
| Jun 28, 2023 | 1.1550 | 1.2000 | 1.1500 | 1.2000 | 1.1464 | 21,328 |
| Jun 27, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1464 | 1,101 |
| Jun 26, 2023 | 1.1850 | 1.1950 | 1.1500 | 1.1500 | 1.0986 | 54,073 |
| Jun 23, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1850 | 1.1320 | 23,172 |
| Jun 22, 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1225 | - |
| Jun 21, 2023 | 1.1600 | 1.1750 | 1.1500 | 1.1750 | 1.1225 | 9,304 |
| Jun 20, 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1273 | 17,998 |
| Jun 19, 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1082 | 534 |
| Jun 16, 2023 | 1.1750 | 1.1800 | 1.1600 | 1.1800 | 1.1273 | 14,390 |
| Jun 15, 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1650 | 1.1129 | 16,421 |
| Jun 14, 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1082 | 1,188,040 |
| Jun 13, 2023 | 1.1700 | 1.1800 | 1.1550 | 1.1800 | 1.1273 | 24,910 |
| Jun 9, 2023 | 1.1450 | 1.1800 | 1.1450 | 1.1700 | 1.1177 | 5,393,064 |
| Jun 8, 2023 | 1.1500 | 1.1650 | 1.1400 | 1.1500 | 1.0986 | 436,028 |
| Jun 7, 2023 | 1.1850 | 1.1875 | 1.1500 | 1.1500 | 1.0986 | 11,745 |
| Jun 6, 2023 | 1.1800 | 1.2000 | 1.1550 | 1.1900 | 1.1368 | 47,301 |
| Jun 5, 2023 | 1.2050 | 1.2050 | 1.1550 | 1.1650 | 1.1129 | 32,033 |
| Jun 2, 2023 | 1.2050 | 1.2350 | 1.2050 | 1.2350 | 1.1798 | 11,017 |
| Jun 1, 2023 | 1.2150 | 1.2350 | 1.1900 | 1.2000 | 1.1464 | 12,968 |
| May 31, 2023 | 1.1700 | 1.2100 | 1.1600 | 1.1850 | 1.1320 | 28,615 |
| May 30, 2023 | 1.1800 | 1.1800 | 1.1550 | 1.1700 | 1.1177 | 27,703 |
| May 29, 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1273 | 23,918 |
| May 26, 2023 | 1.1900 | 1.1900 | 1.1550 | 1.1600 | 1.1082 | 25,723 |
| May 25, 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1368 | 28,463 |
| May 24, 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1368 | 1,518,999 |
| May 23, 2023 | 1.2400 | 1.2400 | 1.1850 | 1.1900 | 1.1368 | 7,006,120 |
| May 22, 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2500 | 1.1941 | 24,898 |
| May 19, 2023 | 1.2200 | 1.2700 | 1.2050 | 1.2650 | 1.2085 | 20,309 |
| May 18, 2023 | 1.2400 | 1.2450 | 1.1850 | 1.2000 | 1.1464 | 18,849 |
| May 17, 2023 | 1.2450 | 1.2450 | 1.2250 | 1.2450 | 1.1894 | 3,276 |
| May 16, 2023 | 1.2050 | 1.2550 | 1.2000 | 1.2550 | 1.1989 | 189,325 |
| May 15, 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2050 | 1.1511 | 12,920 |
| May 12, 2023 | 1.2150 | 1.2200 | 1.2000 | 1.2200 | 1.1655 | 13,386 |
| May 11, 2023 | 1.2600 | 1.2600 | 1.1900 | 1.2200 | 1.1655 | 4,109 |
| May 10, 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2700 | 1.2132 | 20,182 |
| May 9, 2023 | 1.1800 | 1.2700 | 1.1800 | 1.2000 | 1.1464 | 91,019 |
| May 8, 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1273 | 10,282 |
| May 5, 2023 | 1.1600 | 1.1800 | 1.1550 | 1.1550 | 1.1034 | 10,426 |
| May 4, 2023 | 1.1550 | 1.1825 | 1.1500 | 1.1600 | 1.1082 | 51,127 |
| May 3, 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1550 | 1.1034 | 32,963 |
| May 2, 2023 | 1.1650 | 1.1700 | 1.1500 | 1.1500 | 1.0986 | 4,587 |
| May 1, 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1177 | 177,559 |
| Apr 28, 2023 | 1.1500 | 1.1550 | 1.1350 | 1.1350 | 1.0843 | 1,026,758 |
| Apr 27, 2023 | 1.1350 | 1.1500 | 1.1350 | 1.1400 | 1.0890 | 800,240 |
| Apr 26, 2023 | 1.1650 | 1.1650 | 1.1400 | 1.1400 | 1.0890 | 11,178 |
Related Tickers
WTN.AX Winton Land Limited
2.4600
0.00%
UOS.AX United Overseas Australia Ltd
0.6050
-0.82%
MPX.AX Mustera Property Group Limited
0.2500
0.00%
HGL.AX Hudson Investment Group Limited
0.1750
0.00%
CAQ.AX CAQ Holdings Limited
0.0080
0.00%
TIA.AX Tian An Australia Limited
0.2250
0.00%
LHM.AX Land & Homes Group Limited
0.0070
0.00%
CWP.AX Cedar Woods Properties Limited
4.4800
+0.45%
FRI.AX Finbar Group Limited
0.7700
-1.28%