Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.980	0.995	0.940	0.995	0.773	617,136
2022-07-15	0.975	1.000	0.975	0.975	0.757	8,680
2022-07-14	0.980	1.000	0.975	0.975	0.757	24,906
2022-07-13	1.000	1.010	0.980	0.985	0.765	156,967
2022-07-12	0.995	1.010	0.990	1.000	0.777	63,022
2022-07-11	0.985	1.040	0.985	1.040	0.808	41,420
2022-07-08	0.960	0.980	0.955	0.980	0.761	135,832
2022-07-07	0.960	0.960	0.955	0.955	0.742	206,805
2022-07-06	0.960	0.965	0.955	0.955	0.742	189,645
2022-07-05	0.960	0.965	0.943	0.955	0.742	286,184
2022-07-04	0.935	0.960	0.935	0.950	0.738	3,278,151
2022-07-01	0.950	0.960	0.930	0.960	0.746	31,255
2022-06-30	0.955	0.960	0.940	0.940	0.730	789,974
2022-06-29	0.945	0.960	0.930	0.950	0.738	122,133
2022-06-28	0.960	0.975	0.945	0.970	0.753	422,041
2022-06-27	0.975	0.980	0.925	0.950	0.738	256,565
2022-06-24	0.890	0.975	0.885	0.960	0.746	563,383
2022-06-23	0.905	0.905	0.890	0.890	0.691	182,309
2022-06-22	0.910	0.920	0.890	0.905	0.703	94,751
2022-06-21	0.905	0.920	0.885	0.900	0.699	37,249
2022-06-20	0.880	0.890	0.860	0.890	0.691	395,769
2022-06-17	0.925	0.925	0.870	0.900	0.699	571,966
2022-06-16	0.920	0.945	0.895	0.900	0.699	231,985
2022-06-15	0.975	0.980	0.900	0.900	0.699	735,407
2022-06-14	0.955	0.970	0.900	0.925	0.718	641,499
2022-06-10	1.035	1.035	0.985	0.990	0.769	326,473
2022-06-09	1.015	1.043	1.010	1.035	0.804	86,367
2022-06-08	1.090	1.090	1.010	1.010	0.784	632,009
2022-06-07	1.070	1.075	1.040	1.040	0.808	338,915
2022-06-06	1.070	1.070	1.000	1.055	0.819	57,248
2022-06-03	1.050	1.065	1.050	1.055	0.819	131,465
2022-06-02	1.050	1.070	1.050	1.070	0.831	4,414,375
2022-06-01	1.040	1.050	1.040	1.050	0.815	659,289
2022-05-31	1.055	1.075	1.035	1.040	0.808	1,427,314
2022-05-30	1.085	1.090	1.060	1.065	0.827	13,758
2022-05-27	1.075	1.090	1.055	1.070	0.831	933,069
2022-05-26	1.105	1.105	0.980	1.050	0.815	177,566
2022-05-25	0.995	1.145	0.995	1.120	0.870	86,253
2022-05-24	0.965	1.025	0.915	0.945	0.734	422,366
2022-05-23	1.010	1.015	0.955	0.965	0.749	244,065
2022-05-20	1.010	1.020	1.010	1.010	0.784	7,003
2022-05-19	1.010	1.030	0.970	1.000	0.777	204,306
2022-05-18	1.035	1.045	1.020	1.020	0.792	239,798
2022-05-17	1.045	1.045	1.030	1.045	0.812	491,672
2022-05-16	1.050	1.050	1.025	1.050	0.815	37,851
2022-05-13	1.085	1.130	1.020	1.040	0.808	99,524
2022-05-12	1.020	1.055	1.015	1.015	0.788	239,549
2022-05-11	1.020	1.085	1.020	1.020	0.792	73,823
2022-05-10	1.075	1.125	1.010	1.045	0.812	102,586
2022-05-09	1.080	1.085	0.960	1.075	0.835	97,399
2022-05-06	1.105	1.110	1.078	1.080	0.839	28,394
2022-05-05	1.120	1.120	1.100	1.105	0.858	93,582
2022-05-04	1.130	1.140	1.110	1.110	0.862	33,805
2022-05-03	1.173	1.175	1.120	1.150	0.893	209,470
2022-05-02	1.130	1.175	1.130	1.165	0.905	57,231
2022-04-29	1.110	1.110	1.110	1.110	0.862	20,000
2022-04-28	1.123	1.125	1.105	1.115	0.866	27,598
2022-04-27	1.100	1.105	1.100	1.105	0.858	651,431
2022-04-26	1.120	1.120	1.120	1.120	0.870	0
2022-04-22	1.120	1.120	1.120	1.120	0.870	20,715

← NewerPage 19 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.