Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.130	1.130	1.130	1.130	0.908	0
2023-01-05	1.095	1.130	1.095	1.130	0.908	11,996
2023-01-04	1.100	1.125	1.100	1.100	0.884	25,687
2023-01-03	1.090	1.120	1.090	1.100	0.884	52,456
2022-12-30	1.105	1.130	1.105	1.130	0.908	2,959
2022-12-29	1.095	1.095	1.070	1.075	0.864	2,414
2022-12-28	1.065	1.130	1.065	1.130	0.908	20,866
2022-12-23	1.085	1.090	1.055	1.075	0.864	205,244
2022-12-22	1.080	1.080	1.080	1.080	0.868	0
2022-12-21	1.115	1.115	1.080	1.080	0.868	21,579
2022-12-20	1.145	1.150	1.100	1.100	0.884	47,126
2022-12-19	1.085	1.150	1.085	1.140	0.916	39,876
2022-12-16	1.050	1.110	1.050	1.105	0.888	374,071
2022-12-15	1.080	1.105	1.055	1.055	0.848	904,612
2022-12-14	1.085	1.115	1.005	1.075	0.864	156,762
2022-12-13	1.090	1.110	1.080	1.085	0.872	605,533
2022-12-12	1.125	1.128	1.090	1.090	0.876	18,210
2022-12-09	1.100	1.100	1.100	1.100	0.884	0
2022-12-08	1.100	1.110	1.100	1.100	0.884	37,118
2022-12-07	1.140	1.140	1.080	1.080	0.868	19,984
2022-12-06	1.145	1.148	1.130	1.140	0.916	91,908
2022-12-05	1.160	1.160	1.100	1.130	0.908	93,343
2022-12-02	1.165	1.165	1.100	1.100	0.884	1,056,215
2022-12-01	1.145	1.165	1.145	1.160	0.932	79,439
2022-11-30	1.150	1.150	1.130	1.140	0.916	345,486
2022-11-29	1.145	1.150	1.130	1.140	0.916	728,750
2022-11-28	1.140	1.160	1.120	1.130	0.908	66,351
2022-11-25	1.150	1.150	1.120	1.150	0.924	52,579
2022-11-24	1.130	1.145	1.130	1.145	0.920	38,734
2022-11-23	1.105	1.130	1.095	1.130	0.908	49,026
2022-11-22	1.098	1.110	1.095	1.110	0.892	1,659
2022-11-21	1.115	1.120	1.100	1.110	0.892	54,757
2022-11-18	1.120	1.120	1.120	1.120	0.900	0
2022-11-17	1.120	1.120	1.120	1.120	0.900	0
2022-11-16	1.120	1.125	1.120	1.120	0.900	56,508
2022-11-15	1.115	1.125	1.115	1.125	0.904	9,842
2022-11-14	1.105	1.105	1.055	1.060	0.852	1,379
2022-11-11	1.100	1.110	1.085	1.100	0.884	69,525
2022-11-10	1.100	1.100	1.090	1.090	0.876	406,732
2022-11-09	1.105	1.105	1.095	1.105	0.888	19,347
2022-11-08	1.110	1.115	1.095	1.100	0.884	73,426
2022-11-07	1.120	1.120	1.100	1.100	0.884	62,425
2022-11-04	1.100	1.120	1.100	1.120	0.900	23,905
2022-11-03	1.120	1.120	1.100	1.115	0.896	26,447
2022-11-02	1.113	1.120	1.100	1.100	0.884	8,483
2022-11-01	1.100	1.125	1.100	1.125	0.904	15,251
2022-10-31	1.100	1.105	1.100	1.100	0.884	3,236,723
2022-10-28	1.100	1.105	1.100	1.100	0.884	1,752
2022-10-27	1.080	1.100	1.080	1.100	0.884	436
2022-10-26	1.065	1.100	1.065	1.100	0.884	15,917
2022-10-25	1.080	1.100	1.080	1.090	0.876	233,243
2022-10-24	1.085	1.100	1.085	1.100	0.884	2,310,374
2022-10-21	1.080	1.095	1.040	1.045	0.840	235,290
2022-10-20	1.100	1.115	1.075	1.075	0.864	66,648
2022-10-19	1.133	1.133	1.120	1.130	0.908	24,612
2022-10-18	1.170	1.170	1.075	1.095	0.880	9,604,719
2022-10-17	1.085	1.170	1.075	1.170	0.940	2,786
2022-10-14	1.120	1.120	1.100	1.100	0.884	3,819
2022-10-13	1.100	1.120	1.085	1.100	0.884	47,302
2022-10-12	1.090	1.090	1.090	1.090	0.876	0

← NewerPage 17 of 22 · 1,270 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.