Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.125	1.130	1.115	1.130	0.937	671,178
2023-03-30	1.165	1.165	1.110	1.145	0.950	4,305
2023-03-29	1.135	1.135	1.090	1.090	0.904	1,079,049
2023-03-28	1.120	1.140	1.080	1.090	0.904	72,564
2023-03-27	1.115	1.120	1.110	1.110	0.921	905
2023-03-24	1.145	1.145	1.085	1.100	0.912	64,741
2023-03-23	1.080	1.165	1.080	1.115	0.925	80,313
2023-03-22	1.135	1.140	1.105	1.120	0.900	40,420
2023-03-21	1.135	1.140	1.130	1.140	0.916	3,664
2023-03-20	1.155	1.160	1.130	1.130	0.908	127,825
2023-03-17	1.160	1.170	1.150	1.150	0.924	170,493
2023-03-16	1.120	1.155	1.120	1.155	0.928	132,338
2023-03-15	1.150	1.150	1.150	1.150	0.924	2
2023-03-14	1.150	1.150	1.115	1.150	0.924	890,635
2023-03-13	1.105	1.140	1.080	1.140	0.916	61,601
2023-03-10	1.150	1.155	1.105	1.105	0.888	20,828
2023-03-09	1.110	1.140	1.105	1.140	0.916	521,798
2023-03-08	1.110	1.120	1.105	1.120	0.900	664,427
2023-03-07	1.120	1.120	1.090	1.110	0.892	285,650
2023-03-06	1.120	1.120	1.105	1.120	0.900	81,667
2023-03-03	1.120	1.120	1.120	1.120	0.900	15,589
2023-03-02	1.110	1.110	1.105	1.105	0.888	29,081
2023-03-01	1.135	1.135	1.105	1.110	0.892	66,658
2023-02-28	1.110	1.135	1.105	1.135	0.912	282,859
2023-02-27	1.120	1.125	1.105	1.110	0.892	307,352
2023-02-24	1.130	1.133	1.115	1.120	0.900	60,273
2023-02-23	1.120	1.135	1.100	1.120	0.900	361,327
2023-02-22	1.100	1.120	1.043	1.120	0.900	729,921
2023-02-21	1.100	1.105	1.100	1.105	0.888	41,563
2023-02-20	1.110	1.110	1.100	1.100	0.884	35,159
2023-02-17	1.133	1.133	1.100	1.100	0.884	7,343
2023-02-16	1.150	1.150	1.150	1.150	0.924	0
2023-02-15	1.140	1.153	1.115	1.150	0.924	301,253
2023-02-14	1.140	1.140	1.140	1.140	0.916	0
2023-02-13	1.130	1.140	1.080	1.140	0.916	85,508
2023-02-10	1.140	1.155	1.125	1.150	0.924	70,528
2023-02-09	1.120	1.150	1.120	1.150	0.924	401,587
2023-02-08	1.125	1.145	1.125	1.145	0.920	723
2023-02-07	1.143	1.155	1.130	1.130	0.908	4,245
2023-02-06	1.143	1.170	1.110	1.150	0.924	83,654
2023-02-03	1.130	1.130	1.130	1.130	0.908	1,042
2023-02-02	1.155	1.155	1.115	1.115	0.896	11,297
2023-02-01	1.115	1.155	1.115	1.155	0.928	58,364
2023-01-31	1.130	1.140	1.125	1.140	0.916	425,237
2023-01-30	1.130	1.140	1.113	1.140	0.916	680,811
2023-01-27	1.105	1.140	1.105	1.140	0.916	15,184
2023-01-25	1.150	1.150	1.150	1.150	0.924	0
2023-01-24	1.100	1.150	1.100	1.150	0.924	251,249
2023-01-23	1.145	1.145	1.105	1.105	0.888	56,377
2023-01-20	1.125	1.150	1.125	1.150	0.924	3,398
2023-01-19	1.115	1.150	1.113	1.150	0.924	23,424
2023-01-18	1.085	1.125	1.070	1.125	0.904	80,786
2023-01-17	1.103	1.110	1.068	1.100	0.884	252,112
2023-01-16	1.125	1.125	1.100	1.110	0.892	20,179
2023-01-13	1.090	1.125	1.070	1.125	0.904	75,839
2023-01-12	1.080	1.120	1.070	1.100	0.884	103,485
2023-01-11	1.105	1.125	1.080	1.100	0.884	93,653
2023-01-10	1.105	1.125	1.105	1.125	0.904	851
2023-01-09	1.100	1.125	1.100	1.100	0.884	1,989
2023-01-06	1.130	1.130	1.130	1.130	0.908	0

← NewerPage 16 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.