Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.240	1.245	1.240	1.240	1.077	63,704
2024-06-07	1.245	1.245	1.240	1.240	1.077	120,211
2024-06-06	1.230	1.245	1.230	1.245	1.081	93,350
2024-06-05	1.205	1.235	1.200	1.205	1.046	30,386
2024-06-04	1.215	1.230	1.215	1.230	1.068	65,863
2024-06-03	1.220	1.220	1.205	1.215	1.055	17,379
2024-05-31	1.195	1.220	1.195	1.220	1.059	592,094
2024-05-30	1.200	1.200	1.195	1.200	1.042	23,477
2024-05-29	1.195	1.200	1.195	1.195	1.038	7,107,376
2024-05-28	1.195	1.203	1.195	1.195	1.038	17,206
2024-05-27	1.195	1.200	1.195	1.200	1.042	2,557
2024-05-24	1.200	1.200	1.195	1.195	1.038	39,516
2024-05-23	1.200	1.215	1.190	1.195	1.038	133,272
2024-05-22	1.200	1.205	1.195	1.200	1.042	885,974
2024-05-21	1.200	1.205	1.195	1.200	1.042	1,249,948
2024-05-20	1.185	1.200	1.185	1.195	1.038	754,283
2024-05-17	1.195	1.195	1.185	1.195	1.038	1,116,970
2024-05-16	1.200	1.200	1.195	1.195	1.038	32,562
2024-05-15	1.220	1.220	1.195	1.195	1.038	14,192
2024-05-14	1.195	1.208	1.190	1.195	1.038	177,119
2024-05-13	1.195	1.225	1.195	1.195	1.038	591,756
2024-05-10	1.200	1.203	1.190	1.190	1.033	24,469
2024-05-09	1.205	1.205	1.195	1.195	1.038	266,332
2024-05-08	1.195	1.230	1.190	1.195	1.038	47,485
2024-05-07	1.195	1.195	1.195	1.195	1.038	48,246
2024-05-06	1.195	1.205	1.190	1.205	1.046	39,960
2024-05-03	1.195	1.195	1.190	1.190	1.033	8,139
2024-05-02	1.185	1.193	1.180	1.190	1.033	22,927
2024-05-01	1.190	1.190	1.175	1.180	1.025	76,020
2024-04-30	1.190	1.200	1.185	1.190	1.033	39,461
2024-04-29	1.190	1.195	1.180	1.185	1.029	104,460
2024-04-26	1.190	1.205	1.180	1.190	1.033	48,631
2024-04-24	1.205	1.205	1.190	1.190	1.033	59,719
2024-04-23	1.190	1.200	1.190	1.200	1.042	148,855
2024-04-22	1.180	1.200	1.180	1.195	1.038	60,046
2024-04-19	1.180	1.200	1.180	1.190	1.033	10,856
2024-04-18	1.190	1.200	1.190	1.190	1.033	3,929
2024-04-17	1.190	1.195	1.190	1.190	1.033	33,428
2024-04-16	1.185	1.195	1.185	1.190	1.033	4,868
2024-04-15	1.195	1.213	1.195	1.210	1.051	52,618
2024-04-12	1.190	1.193	1.180	1.180	1.025	52,147
2024-04-11	1.190	1.195	1.185	1.185	1.029	21,040
2024-04-10	1.195	1.195	1.180	1.180	1.025	141,089
2024-04-09	1.195	1.200	1.190	1.195	1.038	95,905
2024-04-08	1.200	1.210	1.190	1.190	1.033	15,879
2024-04-05	1.200	1.230	1.190	1.190	1.033	24,266
2024-04-04	1.230	1.235	1.215	1.230	1.068	35,685
2024-04-03	1.190	1.240	1.190	1.235	1.072	110,356
2024-04-02	1.205	1.215	1.180	1.215	1.055	22,320
2024-03-28	1.190	1.210	1.170	1.205	1.046	1,539,210
2024-03-27	1.190	1.205	1.190	1.205	1.046	17,874
2024-03-26	1.185	1.205	1.185	1.200	1.042	40,307
2024-03-25	1.205	1.210	1.185	1.190	1.033	10,226
2024-03-22	1.185	1.210	1.180	1.210	1.051	23,827
2024-03-21	1.205	1.225	1.180	1.185	1.029	277,946
2024-03-20	1.200	1.210	1.175	1.205	1.033	57,063
2024-03-19	1.220	1.220	1.190	1.190	1.020	262,482
2024-03-18	1.185	1.235	1.175	1.235	1.059	68,124
2024-03-15	1.190	1.190	1.165	1.185	1.016	61,623
2024-03-14	1.175	1.185	1.170	1.185	1.016	33,583

← NewerPage 11 of 22 · 1,266 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.