Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.750	1.800	1.740	1.785	1.719	383,460
2026-07-24	1.760	1.760	1.690	1.720	1.657	5,069,760
2026-07-23	1.748	1.750	1.710	1.720	1.657	102,209
2026-07-22	1.755	1.755	1.695	1.735	1.671	166,594
2026-07-21	1.800	1.813	1.740	1.745	1.681	2,621,978
2026-07-20	1.850	1.850	1.790	1.800	1.734	563,343
2026-07-17	1.785	1.825	1.770	1.815	1.748	647,881
2026-07-16	1.750	1.800	1.733	1.780	1.714	309,543
2026-07-15	1.813	1.813	1.740	1.750	1.685	244,151
2026-07-14	1.900	1.900	1.770	1.805	1.738	699,700
2026-07-13	1.800	1.805	1.730	1.790	1.724	868,581
2026-07-10	1.830	1.848	1.760	1.780	1.714	674,001
2026-07-09	1.715	1.720	1.690	1.700	1.637	584,317
2026-07-08	1.720	1.720	1.678	1.715	1.652	1,703,583
2026-07-07	1.695	1.710	1.655	1.690	1.628	324,341
2026-07-06	1.700	1.720	1.685	1.695	1.632	208,274
2026-07-03	1.705	1.715	1.665	1.690	1.628	446,438
2026-07-02	1.750	1.750	1.685	1.720	1.657	411,949
2026-07-01	1.760	1.790	1.730	1.740	1.676	615,405
2026-06-30	1.750	1.790	1.750	1.770	1.705	167,394
2026-06-29	1.800	1.925	1.770	1.770	1.705	746,174
2026-06-26	1.745	1.800	1.730	1.790	1.724	475,061
2026-06-25	1.740	1.750	1.705	1.745	1.681	389,417
2026-06-24	1.740	1.760	1.720	1.740	1.676	176,917
2026-06-23	1.730	1.780	1.720	1.740	1.676	726,468
2026-06-22	1.713	1.750	1.690	1.715	1.652	145,965
2026-06-19	1.710	1.725	1.650	1.710	1.647	720,269
2026-06-18	1.660	1.740	1.655	1.720	1.657	673,099
2026-06-17	1.645	1.665	1.625	1.665	1.604	1,965,115
2026-06-16	1.635	1.680	1.635	1.645	1.584	4,330,418
2026-06-15	1.665	1.680	1.645	1.650	1.589	489,311
2026-06-12	1.635	1.665	1.630	1.665	1.604	142,757
2026-06-11	1.685	1.685	1.610	1.615	1.555	5,262,334
2026-06-10	1.660	1.670	1.630	1.665	1.604	4,131,349
2026-06-09	1.640	1.673	1.625	1.645	1.584	1,383,173
2026-06-05	1.650	1.675	1.625	1.640	1.579	277,603
2026-06-04	1.655	1.690	1.635	1.660	1.599	187,821
2026-06-03	1.655	1.665	1.633	1.650	1.589	164,402
2026-06-02	1.660	1.700	1.640	1.655	1.594	200,188
2026-06-01	1.715	1.725	1.658	1.675	1.613	637,569
2026-05-29	1.730	1.750	1.710	1.735	1.671	319,349
2026-05-28	1.660	1.785	1.590	1.730	1.666	886,392
2026-05-27	1.555	1.605	1.555	1.595	1.536	336,253
2026-05-26	1.570	1.580	1.490	1.565	1.507	469,923
2026-05-25	1.600	1.600	1.550	1.570	1.512	1,188,861
2026-05-22	1.570	1.600	1.550	1.555	1.498	143,744
2026-05-21	1.660	1.665	1.563	1.580	1.522	123,993
2026-05-20	1.660	1.678	1.595	1.605	1.546	147,547
2026-05-19	1.670	1.685	1.645	1.665	1.604	56,032
2026-05-18	1.665	1.680	1.640	1.645	1.584	634,420
2026-05-15	1.640	1.680	1.640	1.665	1.604	206,820
2026-05-14	1.780	1.780	1.645	1.645	1.584	233,070
2026-05-13	1.710	1.795	1.710	1.760	1.695	444,642
2026-05-12	1.670	1.730	1.655	1.705	1.642	445,278
2026-05-11	1.655	1.665	1.620	1.650	1.589	307,812
2026-05-08	1.635	1.655	1.620	1.645	1.584	108,805
2026-05-07	1.630	1.665	1.630	1.635	1.575	132,948
2026-05-06	1.670	1.670	1.590	1.635	1.575	175,407
2026-05-05	1.680	1.695	1.630	1.655	1.594	182,319
2026-05-04	1.720	1.750	1.680	1.695	1.632	519,533

← NewerPage 2 of 5 · 254 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.