Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.175	1.180	1.170	1.175	1.008	57,614
2024-03-12	1.175	1.175	1.170	1.170	1.003	3,246
2024-03-11	1.170	1.200	1.170	1.175	1.008	47,278
2024-03-08	1.180	1.200	1.170	1.170	1.003	31,745
2024-03-07	1.185	1.190	1.180	1.180	1.012	10,832
2024-03-06	1.180	1.183	1.175	1.175	1.008	111,727
2024-03-05	1.180	1.185	1.175	1.180	1.012	62,578
2024-03-04	1.200	1.200	1.185	1.185	1.016	37,229
2024-03-01	1.195	1.200	1.185	1.190	1.020	52,332
2024-02-29	1.180	1.180	1.180	1.180	1.012	1,224,028
2024-02-28	1.195	1.195	1.180	1.195	1.025	4,976
2024-02-27	1.200	1.203	1.185	1.190	1.020	265,201
2024-02-26	1.190	1.195	1.190	1.195	1.025	30,466
2024-02-23	1.190	1.190	1.180	1.190	1.020	62,195
2024-02-22	1.180	1.195	1.150	1.190	1.020	97,928
2024-02-21	1.190	1.190	1.175	1.180	1.012	4,005
2024-02-20	1.205	1.235	1.185	1.190	1.020	7,689
2024-02-19	1.205	1.205	1.200	1.200	1.029	3,908
2024-02-16	1.200	1.203	1.185	1.200	1.029	377,730
2024-02-15	1.205	1.220	1.190	1.200	1.029	1,619,625
2024-02-14	1.195	1.205	1.170	1.205	1.033	105,486
2024-02-13	1.200	1.200	1.193	1.200	1.029	9,641
2024-02-12	1.200	1.210	1.200	1.200	1.029	47,389
2024-02-09	1.205	1.220	1.190	1.205	1.033	75,754
2024-02-08	1.210	1.210	1.200	1.200	1.029	47,503
2024-02-07	1.210	1.220	1.200	1.200	1.029	240,246
2024-02-06	1.250	1.250	1.205	1.205	1.033	99,269
2024-02-05	1.205	1.250	1.205	1.250	1.072	277,653
2024-02-02	1.225	1.233	1.210	1.215	1.042	68,726
2024-02-01	1.233	1.233	1.210	1.220	1.046	5,092,491
2024-01-31	1.228	1.255	1.228	1.230	1.055	280,124
2024-01-30	1.225	1.230	1.220	1.220	1.046	56,455
2024-01-29	1.215	1.225	1.210	1.220	1.046	615,046
2024-01-25	1.210	1.225	1.210	1.215	1.042	24,653
2024-01-24	1.205	1.225	1.200	1.210	1.038	64,817
2024-01-23	1.215	1.230	1.200	1.200	1.029	12,746
2024-01-22	1.230	1.245	1.200	1.200	1.029	49,903
2024-01-19	1.225	1.250	1.220	1.230	1.055	27,028
2024-01-18	1.225	1.255	1.225	1.230	1.055	32,845
2024-01-17	1.235	1.250	1.225	1.225	1.050	10,833
2024-01-16	1.260	1.270	1.260	1.260	1.080	16,736
2024-01-15	1.225	1.225	1.225	1.225	1.050	0
2024-01-12	1.220	1.225	1.220	1.225	1.050	1,226
2024-01-11	1.253	1.260	1.245	1.260	1.080	3,632
2024-01-10	1.265	1.270	1.240	1.260	1.080	194,020
2024-01-09	1.245	1.260	1.235	1.235	1.059	41,912
2024-01-08	1.260	1.260	1.245	1.245	1.068	6,220
2024-01-05	1.250	1.265	1.245	1.265	1.085	31,679
2024-01-04	1.275	1.275	1.250	1.255	1.076	47,747
2024-01-03	1.260	1.275	1.260	1.275	1.093	18,267
2024-01-02	1.270	1.270	1.260	1.260	1.080	25,757
2023-12-29	1.220	1.265	1.220	1.265	1.085	292,874
2023-12-28	1.220	1.220	1.210	1.220	1.046	10,266
2023-12-27	1.210	1.220	1.210	1.215	1.042	13,642
2023-12-22	1.220	1.220	1.210	1.210	1.038	969
2023-12-21	1.210	1.220	1.200	1.220	1.046	32,060
2023-12-20	1.190	1.210	1.190	1.210	1.038	265,288
2023-12-19	1.190	1.190	1.175	1.180	1.012	40,749
2023-12-18	1.190	1.203	1.180	1.180	1.012	161,287
2023-12-15	1.215	1.215	1.170	1.180	1.012	128,666

← NewerPage 12 of 22 · 1,269 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.