Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.180	1.235	1.150	1.235	1.024	48,517
2023-06-28	1.155	1.200	1.150	1.200	0.995	21,328
2023-06-27	1.200	1.200	1.200	1.200	0.995	1,101
2023-06-26	1.185	1.195	1.150	1.150	0.954	54,073
2023-06-23	1.190	1.200	1.180	1.185	0.983	23,172
2023-06-22	1.175	1.175	1.175	1.175	0.975	0
2023-06-21	1.160	1.175	1.150	1.175	0.975	9,304
2023-06-20	1.160	1.190	1.160	1.180	0.979	17,998
2023-06-19	1.180	1.180	1.160	1.160	0.962	534
2023-06-16	1.175	1.180	1.160	1.180	0.979	14,390
2023-06-15	1.170	1.180	1.160	1.165	0.966	16,421
2023-06-14	1.180	1.180	1.160	1.160	0.962	1,188,040
2023-06-13	1.170	1.180	1.155	1.180	0.979	24,910
2023-06-09	1.145	1.180	1.145	1.170	0.971	5,393,064
2023-06-08	1.150	1.165	1.140	1.150	0.954	436,028
2023-06-07	1.185	1.188	1.150	1.150	0.954	11,745
2023-06-06	1.180	1.200	1.155	1.190	0.987	47,301
2023-06-05	1.205	1.205	1.155	1.165	0.966	32,033
2023-06-02	1.205	1.235	1.205	1.235	1.024	11,017
2023-06-01	1.215	1.235	1.190	1.200	0.995	12,968
2023-05-31	1.170	1.210	1.160	1.185	0.983	28,615
2023-05-30	1.180	1.180	1.155	1.170	0.971	27,703
2023-05-29	1.160	1.190	1.160	1.180	0.979	23,918
2023-05-26	1.190	1.190	1.155	1.160	0.962	25,723
2023-05-25	1.190	1.190	1.170	1.190	0.987	28,463
2023-05-24	1.190	1.190	1.180	1.190	0.987	1,518,999
2023-05-23	1.240	1.240	1.185	1.190	0.987	7,006,120
2023-05-22	1.270	1.270	1.190	1.250	1.037	24,898
2023-05-19	1.220	1.270	1.205	1.265	1.049	20,309
2023-05-18	1.240	1.245	1.185	1.200	0.995	18,849
2023-05-17	1.245	1.245	1.225	1.245	1.033	3,276
2023-05-16	1.205	1.255	1.200	1.255	1.041	189,325
2023-05-15	1.230	1.230	1.205	1.205	1.000	12,920
2023-05-12	1.215	1.220	1.200	1.220	1.012	13,386
2023-05-11	1.260	1.260	1.190	1.220	1.012	4,109
2023-05-10	1.270	1.270	1.230	1.270	1.053	20,182
2023-05-09	1.180	1.270	1.180	1.200	0.995	91,019
2023-05-08	1.160	1.190	1.160	1.180	0.979	10,282
2023-05-05	1.160	1.180	1.155	1.155	0.958	10,426
2023-05-04	1.155	1.183	1.150	1.160	0.962	51,127
2023-05-03	1.170	1.170	1.150	1.155	0.958	32,963
2023-05-02	1.165	1.170	1.150	1.150	0.954	4,587
2023-05-01	1.140	1.170	1.130	1.170	0.971	177,559
2023-04-28	1.150	1.155	1.135	1.135	0.941	1,026,758
2023-04-27	1.135	1.150	1.135	1.140	0.946	800,240
2023-04-26	1.165	1.165	1.140	1.140	0.946	11,178
2023-04-24	1.145	1.165	1.145	1.165	0.966	607
2023-04-21	1.170	1.170	1.140	1.140	0.946	28,311
2023-04-20	1.145	1.170	1.140	1.170	0.971	65,350
2023-04-19	1.140	1.150	1.135	1.150	0.954	33,236
2023-04-18	1.140	1.150	1.130	1.135	0.941	48,971
2023-04-17	1.155	1.155	1.130	1.150	0.954	18,156
2023-04-14	1.150	1.150	1.110	1.140	0.946	59,466
2023-04-13	1.100	1.145	1.100	1.145	0.950	4,084,394
2023-04-12	1.105	1.105	1.105	1.105	0.917	102
2023-04-11	1.095	1.130	1.095	1.105	0.917	25,769
2023-04-06	1.115	1.125	1.100	1.100	0.912	1,893
2023-04-05	1.113	1.140	1.110	1.140	0.946	23,415
2023-04-04	1.115	1.120	1.105	1.120	0.929	1,871
2023-04-03	1.130	1.140	1.100	1.100	0.912	19,840

← NewerPage 15 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.