Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.160	1.160	1.115	1.125	0.857	75,481
2022-01-21	1.160	1.175	1.140	1.150	0.876	141,737
2022-01-20	1.160	1.165	1.145	1.160	0.884	64,966
2022-01-19	1.145	1.165	1.120	1.165	0.888	113,901
2022-01-18	1.140	1.165	1.120	1.165	0.888	51,255
2022-01-17	1.140	1.155	1.115	1.130	0.861	114,270
2022-01-14	1.120	1.160	1.120	1.160	0.884	32,810
2022-01-13	1.153	1.160	1.120	1.150	0.876	138,584
2022-01-12	1.165	1.200	1.140	1.165	0.888	88,059
2022-01-11	1.155	1.183	1.120	1.165	0.888	61,392
2022-01-10	1.140	1.145	1.130	1.130	0.861	99,519
2022-01-07	1.135	1.165	1.135	1.140	0.869	1,011,747
2022-01-06	1.100	1.200	1.085	1.140	0.869	1,038,509
2022-01-05	1.100	1.100	1.075	1.095	0.834	56,012
2022-01-04	1.075	1.105	1.055	1.105	0.842	34,202
2021-12-31	1.065	1.085	1.050	1.065	0.812	455,633
2021-12-30	1.065	1.070	1.050	1.065	0.812	49,023
2021-12-29	1.050	1.070	1.045	1.065	0.812	117,583
2021-12-24	1.060	1.090	1.050	1.085	0.827	41,125
2021-12-23	1.055	1.060	1.055	1.060	0.808	3,717
2021-12-22	1.045	1.060	1.045	1.050	0.800	43,232
2021-12-21	1.060	1.060	1.040	1.040	0.793	60,868
2021-12-20	1.060	1.060	1.055	1.055	0.804	61,904
2021-12-17	1.060	1.075	1.045	1.060	0.808	179,522
2021-12-16	1.055	1.068	1.045	1.045	0.796	18,938
2021-12-15	1.070	1.100	1.040	1.100	0.838	143,996
2021-12-14	1.060	1.075	1.055	1.070	0.815	82,767
2021-12-13	1.080	1.085	1.055	1.070	0.815	546,212
2021-12-10	1.095	1.095	1.075	1.075	0.819	40,531
2021-12-09	1.070	1.080	1.055	1.080	0.823	153,903
2021-12-08	1.080	1.090	1.060	1.080	0.823	124,580
2021-12-07	1.080	1.095	1.075	1.075	0.819	40,675
2021-12-06	1.075	1.090	1.055	1.075	0.819	61,200
2021-12-03	1.070	1.100	1.070	1.100	0.838	58,175
2021-12-02	1.090	1.090	1.055	1.070	0.815	103,087
2021-12-01	1.085	1.095	1.070	1.095	0.834	75,503
2021-11-30	1.080	1.085	1.080	1.080	0.823	174,260
2021-11-29	1.045	1.080	1.045	1.070	0.815	330,315
2021-11-26	1.085	1.085	1.075	1.075	0.819	185,464
2021-11-25	1.085	1.090	1.080	1.080	0.823	73,825
2021-11-24	1.085	1.100	1.085	1.095	0.834	62,528
2021-11-23	1.090	1.090	1.075	1.085	0.827	102,070
2021-11-22	1.080	1.085	1.050	1.085	0.827	109,523
2021-11-19	1.060	1.100	1.055	1.100	0.838	197,122
2021-11-18	1.080	1.080	1.060	1.060	0.808	65,116
2021-11-17	1.080	1.080	1.055	1.075	0.819	189,214
2021-11-16	1.110	1.110	1.080	1.080	0.823	94,920
2021-11-15	1.110	1.110	1.085	1.085	0.827	239,663
2021-11-12	1.125	1.130	1.113	1.130	0.861	281,441
2021-11-11	1.120	1.150	1.090	1.150	0.876	170,136
2021-11-10	1.105	1.125	1.085	1.100	0.838	159,008
2021-11-09	1.125	1.125	1.098	1.100	0.838	277,626
2021-11-08	1.110	1.115	1.100	1.100	0.838	290,000
2021-11-05	1.100	1.120	1.080	1.105	0.842	59,196
2021-11-04	1.100	1.130	1.070	1.070	0.815	532,767
2021-11-03	1.085	1.100	1.078	1.100	0.838	36,669
2021-11-02	1.095	1.140	1.085	1.100	0.838	166,259
2021-11-01	1.095	1.095	1.065	1.095	0.834	33,682
2021-10-29	1.080	1.090	1.065	1.080	0.823	109,525
2021-10-28	1.080	1.095	1.080	1.080	0.823	125,870

← NewerPage 21 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.