Peet Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.250	1.255	1.233	1.235	1.072	126,663
2024-08-30	1.250	1.265	1.250	1.250	1.085	11,840
2024-08-29	1.245	1.250	1.245	1.250	1.085	1,387
2024-08-28	1.240	1.295	1.240	1.240	1.077	85,967
2024-08-27	1.270	1.270	1.270	1.270	1.103	0
2024-08-26	1.270	1.270	1.255	1.270	1.103	314
2024-08-23	1.260	1.295	1.260	1.270	1.103	121,552
2024-08-22	1.250	1.270	1.235	1.270	1.103	30,045
2024-08-21	1.270	1.278	1.240	1.245	1.081	238,714
2024-08-20	1.250	1.270	1.250	1.270	1.103	16,971
2024-08-19	1.270	1.270	1.235	1.255	1.090	13,375
2024-08-16	1.265	1.270	1.260	1.265	1.098	26,927
2024-08-15	1.270	1.270	1.250	1.250	1.085	24,048
2024-08-14	1.265	1.270	1.260	1.265	1.098	22,090
2024-08-13	1.270	1.280	1.240	1.250	1.085	44,566
2024-08-12	1.268	1.275	1.260	1.275	1.107	4,573
2024-08-09	1.285	1.285	1.230	1.255	1.090	165,143
2024-08-08	1.270	1.280	1.270	1.275	1.107	12,903
2024-08-07	1.280	1.300	1.270	1.270	1.103	61,583
2024-08-06	1.280	1.310	1.250	1.270	1.103	68,350
2024-08-05	1.300	1.300	1.260	1.285	1.116	93,527
2024-08-02	1.300	1.325	1.300	1.300	1.129	112,931
2024-08-01	1.310	1.350	1.260	1.315	1.142	71,450
2024-07-31	1.225	1.305	1.225	1.305	1.133	194,011
2024-07-30	1.225	1.230	1.225	1.225	1.064	1,582
2024-07-29	1.245	1.245	1.225	1.225	1.064	1,010,073
2024-07-26	1.245	1.245	1.225	1.245	1.081	13,511
2024-07-25	1.225	1.248	1.225	1.245	1.081	18,392
2024-07-24	1.250	1.250	1.235	1.250	1.085	37,875
2024-07-23	1.250	1.255	1.220	1.220	1.059	410,004
2024-07-22	1.240	1.250	1.240	1.250	1.085	84,670
2024-07-19	1.250	1.250	1.240	1.240	1.077	55,671
2024-07-18	1.250	1.250	1.240	1.250	1.085	17,994
2024-07-17	1.220	1.250	1.220	1.245	1.081	37,759
2024-07-16	1.235	1.245	1.230	1.230	1.068	655,664
2024-07-15	1.220	1.240	1.215	1.230	1.068	67,555
2024-07-12	1.230	1.235	1.215	1.230	1.068	34,605
2024-07-11	1.230	1.230	1.215	1.215	1.055	41,336
2024-07-10	1.205	1.225	1.205	1.210	1.051	436,399
2024-07-09	1.205	1.230	1.205	1.205	1.046	82,486
2024-07-08	1.205	1.215	1.205	1.205	1.046	3,799
2024-07-05	1.220	1.220	1.205	1.210	1.051	43,987
2024-07-04	1.205	1.220	1.205	1.210	1.051	28,458
2024-07-03	1.205	1.230	1.205	1.205	1.046	34,909
2024-07-02	1.205	1.210	1.205	1.205	1.046	150,506
2024-07-01	1.205	1.208	1.200	1.205	1.046	2,035
2024-06-28	1.200	1.210	1.195	1.210	1.051	17,895
2024-06-27	1.200	1.205	1.200	1.205	1.046	1,259,511
2024-06-26	1.200	1.215	1.200	1.205	1.046	51,911
2024-06-25	1.200	1.225	1.200	1.205	1.046	89,905
2024-06-24	1.205	1.205	1.200	1.200	1.042	50,628
2024-06-21	1.203	1.210	1.203	1.205	1.046	328,723
2024-06-20	1.205	1.210	1.200	1.205	1.046	49,752
2024-06-19	1.210	1.235	1.205	1.235	1.072	290,929
2024-06-18	1.205	1.235	1.205	1.225	1.064	12,914
2024-06-17	1.205	1.223	1.203	1.220	1.059	14,595
2024-06-14	1.210	1.220	1.205	1.205	1.046	15,605
2024-06-13	1.210	1.220	1.200	1.205	1.046	43,275
2024-06-12	1.240	1.250	1.205	1.210	1.051	29,327
2024-06-11	1.240	1.245	1.240	1.240	1.077	63,704

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0650 AUD
2026-03-11	0.0650 AUD
2025-09-05	0.0500 AUD
2025-03-19	0.0275 AUD
2024-09-10	0.0275 AUD
2024-03-21	0.0150 AUD
2023-09-08	0.0400 AUD
2023-03-23	0.0350 AUD
2022-09-16	0.0400 AUD
2022-03-24	0.0225 AUD
2021-09-16	0.0250 AUD
2021-03-18	0.0100 AUD
2020-10-23	0.0100 AUD
2020-03-19	0.0050 AUD
2019-09-18	0.0300 AUD
2019-03-21	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.