Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.155	1.160	1.120	1.140	0.885	29,966
2022-04-20	1.180	1.195	1.130	1.130	0.878	238,781
2022-04-19	1.170	1.170	1.120	1.120	0.870	16,742
2022-04-14	1.195	1.195	1.155	1.165	0.905	59,943
2022-04-13	1.160	1.160	1.160	1.160	0.901	2,142
2022-04-12	1.155	1.185	1.155	1.185	0.920	8,096
2022-04-11	1.180	1.190	1.140	1.140	0.885	21,906
2022-04-08	1.170	1.180	1.170	1.180	0.916	11,949
2022-04-07	1.175	1.175	1.165	1.175	0.912	30,714
2022-04-06	1.140	1.170	1.105	1.170	0.909	92,870
2022-04-05	1.155	1.155	1.118	1.135	0.881	198,106
2022-04-04	1.173	1.173	1.140	1.140	0.885	113,057
2022-04-01	1.170	1.185	1.165	1.165	0.905	24,534
2022-03-31	1.170	1.170	1.170	1.170	0.909	0
2022-03-30	1.180	1.205	1.170	1.170	0.909	103,560
2022-03-29	1.170	1.193	1.165	1.180	0.916	318,171
2022-03-28	1.170	1.190	1.133	1.155	0.897	102,152
2022-03-25	1.150	1.200	1.150	1.160	0.901	77,835
2022-03-24	1.165	1.165	1.145	1.150	0.893	50,888
2022-03-23	1.150	1.200	1.140	1.200	0.914	46,277
2022-03-22	1.125	1.150	1.120	1.150	0.876	209,609
2022-03-21	1.125	1.140	1.125	1.130	0.861	50,852
2022-03-18	1.120	1.130	1.085	1.085	0.827	190,211
2022-03-17	1.090	1.115	1.090	1.115	0.850	3,228
2022-03-16	1.080	1.110	1.080	1.110	0.846	5,054
2022-03-15	1.080	1.110	1.080	1.110	0.846	313,191
2022-03-14	1.080	1.103	1.075	1.080	0.823	41,498
2022-03-11	1.095	1.110	1.070	1.075	0.819	56,125
2022-03-10	1.085	1.085	1.075	1.085	0.827	1,795,645
2022-03-09	1.080	1.085	1.070	1.080	0.823	15,030
2022-03-08	1.075	1.090	1.065	1.070	0.815	49,727
2022-03-07	1.120	1.120	1.070	1.085	0.827	119,718
2022-03-04	1.075	1.095	1.070	1.090	0.831	139,973
2022-03-03	1.090	1.125	1.075	1.075	0.819	250,515
2022-03-02	1.085	1.130	1.080	1.090	0.831	149,590
2022-03-01	1.080	1.100	1.075	1.075	0.819	1,835,684
2022-02-28	1.100	1.115	1.065	1.070	0.815	78,291
2022-02-25	1.075	1.105	1.070	1.090	0.831	32,784
2022-02-24	1.100	1.108	1.070	1.085	0.827	212,750
2022-02-23	1.070	1.090	1.050	1.065	0.812	124,505
2022-02-22	1.070	1.100	1.060	1.100	0.838	301,501
2022-02-21	1.085	1.085	1.080	1.080	0.823	13,040
2022-02-18	1.075	1.083	1.070	1.070	0.815	70,655
2022-02-17	1.090	1.095	1.070	1.085	0.827	73,709
2022-02-16	1.100	1.100	1.075	1.090	0.831	27,134
2022-02-15	1.100	1.110	1.100	1.100	0.838	66,632
2022-02-14	1.120	1.120	1.100	1.100	0.838	37,165
2022-02-11	1.080	1.120	1.080	1.110	0.846	9,169
2022-02-10	1.145	1.150	1.070	1.070	0.815	91,812
2022-02-09	1.130	1.145	1.125	1.145	0.873	44,634
2022-02-08	1.135	1.150	1.130	1.135	0.865	15,246
2022-02-07	1.125	1.130	1.100	1.120	0.853	90,287
2022-02-04	1.130	1.150	1.085	1.150	0.876	368,778
2022-02-03	1.145	1.150	1.130	1.150	0.876	7,431
2022-02-02	1.130	1.140	1.130	1.130	0.861	60,230
2022-02-01	1.130	1.138	1.130	1.130	0.861	21,475
2022-01-31	1.115	1.155	1.100	1.130	0.861	55,312
2022-01-28	1.095	1.115	1.095	1.100	0.838	79,053
2022-01-27	1.100	1.120	1.065	1.090	0.831	223,292
2022-01-25	1.125	1.138	1.075	1.105	0.842	54,342

← NewerPage 20 of 22 · 1,265 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.