Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.180	1.215	1.160	1.215	1.042	40,602
2023-12-13	1.245	1.245	1.035	1.200	1.029	1,173,028
2023-12-12	1.250	1.260	1.230	1.245	1.068	1,528,996
2023-12-11	1.245	1.275	1.225	1.245	1.068	20,425
2023-12-08	1.225	1.250	1.225	1.250	1.072	846
2023-12-07	1.225	1.228	1.210	1.225	1.050	94,038
2023-12-06	1.235	1.270	1.210	1.270	1.089	154,968
2023-12-05	1.235	1.245	1.230	1.245	1.068	241,724
2023-12-04	1.225	1.260	1.225	1.235	1.059	21,529
2023-12-01	1.220	1.230	1.220	1.225	1.050	12,172
2023-11-30	1.260	1.275	1.220	1.220	1.046	29,884
2023-11-29	1.260	1.270	1.260	1.270	1.089	1,913
2023-11-28	1.238	1.273	1.235	1.270	1.089	79,696
2023-11-27	1.275	1.275	1.240	1.270	1.089	283,618
2023-11-24	1.315	1.315	1.240	1.265	1.085	1,260,159
2023-11-23	1.230	1.300	1.218	1.290	1.106	118,617
2023-11-22	1.210	1.230	1.200	1.230	1.055	119,315
2023-11-21	1.220	1.235	1.210	1.220	1.046	59,369
2023-11-20	1.210	1.230	1.205	1.215	1.042	93,132
2023-11-17	1.190	1.190	1.190	1.190	1.020	0
2023-11-16	1.205	1.230	1.190	1.190	1.020	66,505
2023-11-15	1.210	1.215	1.195	1.200	1.029	55,506
2023-11-14	1.205	1.210	1.185	1.185	1.016	406,911
2023-11-13	1.213	1.213	1.193	1.200	1.029	20,186
2023-11-10	1.215	1.215	1.205	1.210	1.038	12,208
2023-11-09	1.215	1.215	1.200	1.205	1.033	324,678
2023-11-08	1.195	1.210	1.175	1.200	1.029	74,701
2023-11-07	1.190	1.200	1.180	1.195	1.025	13,695
2023-11-06	1.195	1.195	1.175	1.190	1.020	208,283
2023-11-03	1.180	1.180	1.180	1.180	1.012	0
2023-11-02	1.185	1.205	1.180	1.180	1.012	29,574
2023-11-01	1.185	1.195	1.180	1.180	1.012	31,734
2023-10-31	1.180	1.200	1.180	1.180	1.012	667,294
2023-10-30	1.193	1.205	1.175	1.190	1.020	464,190
2023-10-27	1.175	1.200	1.160	1.185	1.016	25,177
2023-10-26	1.188	1.190	1.175	1.190	1.020	336,585
2023-10-25	1.190	1.205	1.185	1.185	1.016	39,566
2023-10-24	1.190	1.200	1.185	1.200	1.029	28,206
2023-10-23	1.200	1.210	1.190	1.190	1.020	15,366
2023-10-20	1.185	1.215	1.185	1.200	1.029	51,486
2023-10-19	1.220	1.220	1.170	1.190	1.020	81,260
2023-10-18	1.210	1.245	1.210	1.220	1.046	1,080
2023-10-17	1.205	1.230	1.205	1.210	1.038	12,890
2023-10-16	1.210	1.235	1.205	1.205	1.033	27,162
2023-10-13	1.230	1.230	1.230	1.230	1.055	0
2023-10-12	1.235	1.240	1.200	1.230	1.055	48,328
2023-10-11	1.235	1.235	1.235	1.235	1.059	390
2023-10-10	1.215	1.215	1.200	1.200	1.029	1,804
2023-10-09	1.220	1.250	1.195	1.250	1.072	21,744
2023-10-06	1.220	1.230	1.210	1.220	1.046	45,522
2023-10-05	1.195	1.200	1.170	1.200	1.029	48,315
2023-10-04	1.195	1.208	1.190	1.190	1.020	43,203
2023-10-03	1.200	1.235	1.190	1.235	1.059	29,818
2023-10-02	1.198	1.235	1.198	1.220	1.046	19,270
2023-09-29	1.193	1.220	1.190	1.210	1.038	10,335
2023-09-28	1.190	1.195	1.180	1.195	1.025	14,103
2023-09-27	1.183	1.195	1.170	1.195	1.025	71,615
2023-09-26	1.205	1.205	1.155	1.185	1.016	555,554
2023-09-25	1.180	1.210	1.180	1.200	1.029	39,714
2023-09-22	1.190	1.210	1.190	1.205	1.033	10,587

← NewerPage 13 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.