Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.080	1.090	1.080	1.090	0.876	2,327
2022-10-10	1.110	1.110	1.110	1.110	0.892	0
2022-10-07	1.135	1.135	1.108	1.110	0.892	5,379
2022-10-06	1.145	1.145	1.115	1.130	0.908	1,389,651
2022-10-05	1.115	1.135	1.115	1.135	0.912	670,215
2022-10-04	1.100	1.130	1.090	1.120	0.900	13,136
2022-10-03	1.090	1.105	1.080	1.080	0.868	2,684
2022-09-30	1.090	1.130	1.075	1.075	0.864	73,004
2022-09-29	1.150	1.150	1.065	1.080	0.868	137,713
2022-09-28	1.090	1.150	1.090	1.150	0.924	10,024,792
2022-09-27	1.100	1.120	1.080	1.080	0.868	184,823
2022-09-26	1.130	1.130	1.070	1.095	0.880	133,534
2022-09-23	1.100	1.155	1.100	1.150	0.924	48,933
2022-09-21	1.110	1.155	1.065	1.065	0.856	133,306
2022-09-20	1.110	1.110	1.110	1.110	0.892	1
2022-09-19	1.170	1.175	1.110	1.110	0.892	39,934
2022-09-16	1.160	1.180	1.150	1.160	0.932	59,110
2022-09-15	1.195	1.195	1.180	1.190	0.924	59,560
2022-09-14	1.155	1.195	1.150	1.195	0.928	506,509
2022-09-13	1.180	1.180	1.153	1.155	0.897	311,823
2022-09-12	1.180	1.180	1.150	1.170	0.909	55,328
2022-09-09	1.120	1.180	1.110	1.180	0.916	207,381
2022-09-08	1.120	1.125	1.110	1.110	0.862	1,699,093
2022-09-07	1.120	1.130	1.110	1.110	0.862	229,835
2022-09-06	1.120	1.130	1.105	1.130	0.878	7,466
2022-09-05	1.100	1.118	1.100	1.105	0.858	102,212
2022-09-02	1.100	1.130	1.090	1.130	0.878	17,355
2022-09-01	1.095	1.110	1.085	1.095	0.850	45,603
2022-08-31	1.115	1.130	1.115	1.130	0.878	20,855
2022-08-30	1.100	1.110	1.098	1.100	0.854	56,367
2022-08-29	1.105	1.120	1.080	1.080	0.839	14,791
2022-08-26	1.095	1.135	1.095	1.130	0.878	3,789
2022-08-25	1.110	1.130	1.100	1.120	0.870	10,321,554
2022-08-24	1.080	1.100	1.070	1.090	0.846	36,005
2022-08-23	1.080	1.110	1.080	1.110	0.862	38,593
2022-08-22	1.070	1.110	1.070	1.110	0.862	77,320
2022-08-19	1.105	1.105	1.060	1.080	0.839	28,166
2022-08-18	1.100	1.100	1.073	1.085	0.843	54,656
2022-08-17	1.050	1.115	1.050	1.115	0.866	14,045
2022-08-16	1.040	1.085	1.040	1.055	0.819	7,328
2022-08-15	1.130	1.130	1.060	1.075	0.835	112,826
2022-08-12	1.075	1.115	1.075	1.100	0.854	125,335
2022-08-11	1.060	1.070	1.055	1.055	0.819	153,568
2022-08-10	1.050	1.070	1.050	1.050	0.815	205,156
2022-08-09	1.050	1.060	1.050	1.060	0.823	81,982
2022-08-08	1.045	1.070	1.040	1.070	0.831	650,578
2022-08-05	1.035	1.048	1.030	1.045	0.812	948,890
2022-08-04	1.045	1.045	1.005	1.030	0.800	34,203
2022-08-03	1.040	1.060	1.025	1.055	0.819	320,849
2022-08-02	1.035	1.035	1.005	1.015	0.788	292,462
2022-08-01	1.045	1.050	1.035	1.045	0.812	1,925,061
2022-07-29	1.040	1.045	1.035	1.045	0.812	1,489,129
2022-07-28	0.990	1.055	0.990	1.045	0.812	398,391
2022-07-27	1.020	1.020	0.980	0.990	0.769	5,942,007
2022-07-26	0.995	1.010	0.975	1.000	0.777	2,243,336
2022-07-25	0.990	1.035	0.975	1.000	0.777	2,668,493
2022-07-22	0.995	1.000	0.975	0.990	0.769	518,823
2022-07-21	0.970	0.980	0.950	0.960	0.746	343,269
2022-07-20	0.955	0.990	0.930	0.980	0.761	2,343,555
2022-07-19	0.980	1.000	0.980	0.980	0.761	161,321

← NewerPage 18 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.