Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.215	1.220	1.200	1.200	1.029	13,968
2023-09-20	1.200	1.200	1.180	1.195	1.025	403,552
2023-09-19	1.220	1.220	1.205	1.205	1.033	13,886
2023-09-18	1.225	1.235	1.200	1.200	1.029	56,606
2023-09-15	1.240	1.240	1.215	1.228	1.053	10,198
2023-09-14	1.205	1.210	1.170	1.205	1.033	34,717
2023-09-13	1.260	1.260	1.205	1.210	1.038	65,727
2023-09-12	1.230	1.260	1.200	1.260	1.080	47,689
2023-09-11	1.195	1.295	1.195	1.230	1.055	122,475
2023-09-08	1.220	1.220	1.190	1.200	1.029	148,530
2023-09-07	1.250	1.250	1.210	1.225	1.016	537,758
2023-09-06	1.230	1.240	1.220	1.230	1.020	4,236,809
2023-09-05	1.230	1.240	1.215	1.215	1.008	53,332
2023-09-04	1.235	1.243	1.225	1.225	1.016	19,185
2023-09-01	1.215	1.250	1.210	1.235	1.024	39,191
2023-08-31	1.215	1.250	1.210	1.210	1.004	1,471,945
2023-08-30	1.220	1.220	1.210	1.210	1.004	360,326
2023-08-29	1.210	1.230	1.200	1.210	1.004	168,953
2023-08-28	1.220	1.240	1.220	1.225	1.016	6,845
2023-08-25	1.200	1.215	1.195	1.215	1.008	2,516
2023-08-24	1.215	1.230	1.200	1.220	1.012	108,324
2023-08-23	1.225	1.230	1.215	1.220	1.012	13,732
2023-08-22	1.228	1.228	1.225	1.225	1.016	1,524
2023-08-21	1.215	1.230	1.215	1.220	1.012	13,382
2023-08-18	1.215	1.220	1.215	1.220	1.012	21,760
2023-08-17	1.200	1.233	1.200	1.215	1.008	85,764
2023-08-16	1.205	1.205	1.200	1.200	0.995	227
2023-08-15	1.195	1.200	1.195	1.200	0.995	1,341
2023-08-14	1.215	1.215	1.190	1.190	0.987	22,774
2023-08-11	1.210	1.230	1.195	1.200	0.995	83,084
2023-08-10	1.240	1.240	1.210	1.220	1.012	27,473
2023-08-09	1.220	1.220	1.205	1.215	1.008	14,163
2023-08-08	1.220	1.245	1.220	1.225	1.016	17,591
2023-08-07	1.250	1.250	1.220	1.220	1.012	40,364
2023-08-04	1.230	1.250	1.230	1.250	1.037	42,320
2023-08-03	1.230	1.230	1.230	1.230	1.020	5,281
2023-08-02	1.240	1.250	1.230	1.230	1.020	9,949
2023-08-01	1.280	1.280	1.225	1.225	1.016	415,719
2023-07-31	1.200	1.275	1.200	1.255	1.041	855,940
2023-07-28	1.185	1.270	1.185	1.200	0.995	59,768
2023-07-27	1.175	1.240	1.175	1.190	0.987	31,482
2023-07-26	1.180	1.195	1.175	1.180	0.979	1,861
2023-07-25	1.185	1.210	1.180	1.185	0.983	10,048
2023-07-24	1.180	1.208	1.180	1.180	0.979	20,172
2023-07-21	1.210	1.210	1.178	1.185	0.983	9,755
2023-07-20	1.205	1.235	1.205	1.210	1.004	18,878
2023-07-19	1.220	1.235	1.200	1.235	1.024	47,131
2023-07-18	1.205	1.225	1.190	1.225	1.016	81,680
2023-07-17	1.180	1.210	1.175	1.195	0.991	78,479
2023-07-14	1.230	1.230	1.200	1.200	0.995	6,317
2023-07-13	1.205	1.235	1.200	1.200	0.995	17,794
2023-07-12	1.230	1.238	1.200	1.200	0.995	27,071
2023-07-11	1.180	1.250	1.180	1.250	1.037	11,317
2023-07-10	1.280	1.310	1.160	1.160	0.962	44,259
2023-07-07	1.280	1.295	1.205	1.295	1.074	2,749
2023-07-06	1.310	1.310	1.195	1.310	1.087	116,206
2023-07-05	1.315	1.360	1.260	1.320	1.095	43,035
2023-07-04	1.205	1.295	1.205	1.295	1.074	44,229
2023-07-03	1.230	1.235	1.200	1.200	0.995	1,641,238
2023-06-30	1.165	1.235	1.155	1.235	1.024	288,123

← NewerPage 14 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.