Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.790	1.790	1.730	1.740	1.676	856,886
2026-04-30	1.795	1.805	1.760	1.790	1.724	79,550
2026-04-29	1.845	1.845	1.790	1.790	1.724	160,119
2026-04-28	1.855	1.865	1.830	1.850	1.782	267,192
2026-04-27	1.865	1.880	1.850	1.880	1.811	51,151
2026-04-24	1.910	1.910	1.865	1.870	1.801	307,278
2026-04-23	1.920	1.945	1.895	1.900	1.830	506,560
2026-04-22	1.945	1.960	1.920	1.950	1.878	302,980
2026-04-21	1.875	1.945	1.875	1.915	1.844	182,141
2026-04-20	1.890	1.895	1.865	1.875	1.806	24,599
2026-04-17	1.915	1.918	1.885	1.885	1.815	37,520
2026-04-16	1.938	1.938	1.885	1.915	1.844	374,055
2026-04-15	1.950	1.950	1.910	1.935	1.864	187,135
2026-04-14	1.940	1.960	1.915	1.945	1.873	384,833
2026-04-13	1.880	1.945	1.870	1.930	1.859	2,540,114
2026-04-10	1.900	1.920	1.890	1.905	1.835	192,112
2026-04-09	1.930	1.930	1.885	1.920	1.849	172,618
2026-04-08	1.985	1.985	1.910	1.925	1.854	152,852
2026-04-07	1.855	1.945	1.855	1.930	1.859	368,427
2026-04-02	1.853	1.875	1.830	1.855	1.787	1,628,698
2026-04-01	1.860	1.870	1.835	1.870	1.801	980,659
2026-03-31	1.995	1.995	1.825	1.855	1.787	191,762
2026-03-30	1.820	1.845	1.758	1.840	1.772	323,450
2026-03-27	1.825	1.848	1.800	1.820	1.753	142,556
2026-03-26	1.950	1.950	1.820	1.825	1.758	273,869
2026-03-25	1.885	1.935	1.885	1.910	1.840	261,050
2026-03-24	1.800	1.860	1.800	1.860	1.791	912,937
2026-03-23	1.890	1.890	1.715	1.800	1.734	557,518
2026-03-20	1.830	1.955	1.760	1.955	1.883	2,442,885
2026-03-19	1.930	1.930	1.830	1.840	1.772	550,612
2026-03-18	1.940	1.990	1.933	1.940	1.868	638,720
2026-03-17	1.940	1.965	1.890	1.930	1.859	451,047
2026-03-16	1.850	1.980	1.845	1.920	1.849	695,209
2026-03-13	1.925	1.925	1.845	1.850	1.782	292,674
2026-03-12	1.900	1.955	1.900	1.925	1.854	263,801
2026-03-11	1.960	1.973	1.910	1.925	1.854	360,775
2026-03-10	2.000	2.040	1.985	2.030	1.892	313,147
2026-03-09	2.010	2.010	1.953	1.995	1.860	171,325
2026-03-06	2.100	2.110	2.010	2.050	1.911	172,679
2026-03-05	2.135	2.135	2.010	2.070	1.930	363,999
2026-03-04	2.150	2.170	2.070	2.100	1.958	1,347,312
2026-03-03	2.195	2.230	2.160	2.180	2.032	373,582
2026-03-02	2.130	2.210	2.130	2.190	2.042	543,743
2026-02-27	2.140	2.195	2.140	2.160	2.014	270,542
2026-02-26	2.180	2.190	2.120	2.160	2.014	259,808
2026-02-25	2.170	2.180	2.150	2.160	2.014	466,923
2026-02-24	2.140	2.180	2.140	2.170	2.023	330,387
2026-02-23	2.180	2.190	2.130	2.160	2.014	235,991
2026-02-20	2.080	2.180	2.050	2.150	2.004	1,449,823
2026-02-19	2.100	2.240	2.050	2.080	1.939	1,571,922
2026-02-18	1.925	1.955	1.915	1.930	1.799	179,633
2026-02-17	1.960	1.960	1.915	1.920	1.790	260,084
2026-02-16	1.960	1.975	1.920	1.950	1.818	165,452
2026-02-13	1.905	1.930	1.870	1.925	1.795	205,409
2026-02-12	1.920	1.970	1.885	1.905	1.776	2,210,188
2026-02-11	1.900	1.925	1.885	1.920	1.790	229,377
2026-02-10	1.900	1.903	1.870	1.895	1.767	399,815
2026-02-09	1.850	1.895	1.845	1.870	1.743	2,271,299
2026-02-06	1.860	1.878	1.765	1.840	1.715	1,158,195
2026-02-05	1.965	1.965	1.870	1.875	1.748	243,830

← NewerPage 3 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.