Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.990	1.993	1.950	1.960	1.827	171,913
2026-02-03	1.990	2.030	1.990	2.000	1.865	298,745
2026-02-02	1.980	2.020	1.970	2.000	1.865	897,679
2026-01-30	2.020	2.040	1.990	2.020	1.883	5,129,905
2026-01-29	2.090	2.090	2.000	2.040	1.902	1,689,004
2026-01-28	2.090	2.100	2.040	2.080	1.939	397,570
2026-01-27	2.150	2.150	2.050	2.090	1.948	192,231
2026-01-23	2.150	2.170	2.070	2.140	1.995	399,437
2026-01-22	2.050	2.120	2.030	2.110	1.967	8,194,461
2026-01-21	2.010	2.060	2.005	2.030	1.892	364,107
2026-01-20	2.070	2.070	2.020	2.020	1.883	1,919,346
2026-01-19	2.050	2.110	2.020	2.050	1.911	5,198,683
2026-01-16	2.010	2.140	1.980	2.060	1.920	263,023
2026-01-15	1.950	2.030	1.950	1.995	1.860	438,252
2026-01-14	2.000	2.000	1.950	1.950	1.818	472,137
2026-01-13	1.990	2.010	1.965	2.000	1.865	48,224
2026-01-12	1.970	1.990	1.950	1.950	1.818	19,768
2026-01-09	2.000	2.010	1.950	1.950	1.818	33,260
2026-01-08	1.980	2.030	1.980	2.010	1.874	91,602
2026-01-07	1.990	1.990	1.940	1.975	1.841	255,344
2026-01-06	1.965	1.990	1.955	1.985	1.851	516,671
2026-01-05	1.975	1.990	1.965	1.980	1.846	130,516
2026-01-02	1.935	1.985	1.935	1.965	1.832	53,119
2025-12-31	1.940	1.990	1.940	1.980	1.846	41,829
2025-12-30	1.990	2.000	1.955	1.955	1.823	45,086
2025-12-29	1.970	2.030	1.965	2.020	1.883	157,316
2025-12-24	2.000	2.000	1.970	1.970	1.837	42,492
2025-12-23	2.040	2.040	1.995	1.995	1.860	98,961
2025-12-22	2.020	2.050	2.000	2.040	1.902	445,812
2025-12-19	2.000	2.030	1.975	2.020	1.883	2,979,902
2025-12-18	1.990	1.995	1.945	1.985	1.851	99,019
2025-12-17	1.960	2.010	1.950	1.990	1.855	214,406
2025-12-16	1.965	1.965	1.930	1.960	1.827	196,834
2025-12-15	1.950	1.980	1.895	1.950	1.818	444,782
2025-12-12	1.895	1.920	1.865	1.905	1.776	268,155
2025-12-11	1.920	1.925	1.875	1.875	1.748	1,056,431
2025-12-10	1.860	1.895	1.860	1.890	1.762	1,152,725
2025-12-09	1.880	1.890	1.835	1.865	1.739	69,014
2025-12-08	1.985	1.985	1.890	1.895	1.767	97,009
2025-12-05	1.930	1.945	1.900	1.930	1.799	101,065
2025-12-04	1.980	1.980	1.905	1.910	1.781	82,199
2025-12-03	2.010	2.020	1.950	1.960	1.827	93,116
2025-12-02	2.030	2.030	1.950	1.995	1.860	2,478,794
2025-12-01	2.030	2.030	1.975	2.010	1.874	70,224
2025-11-28	2.080	2.080	1.995	2.020	1.883	705,646
2025-11-27	2.040	2.100	2.020	2.020	1.883	227,414
2025-11-26	2.100	2.100	2.000	2.050	1.911	668,287
2025-11-25	2.090	2.100	2.000	2.020	1.883	466,581
2025-11-24	1.980	2.040	1.980	2.010	1.874	13,607,919
2025-11-21	2.010	2.020	1.935	1.980	1.846	98,635
2025-11-20	1.950	2.040	1.950	2.000	1.865	1,565,790
2025-11-19	1.910	1.910	1.865	1.895	1.767	42,013
2025-11-18	1.910	1.915	1.875	1.905	1.776	443,986
2025-11-17	1.830	1.910	1.830	1.910	1.781	687,328
2025-11-14	1.890	1.890	1.825	1.860	1.734	868,070
2025-11-13	1.895	1.915	1.885	1.910	1.781	45,885
2025-11-12	1.900	1.910	1.880	1.880	1.753	278,001
2025-11-11	1.880	1.915	1.855	1.915	1.785	42,643
2025-11-10	1.840	1.865	1.830	1.850	1.725	2,245,892
2025-11-07	1.835	1.865	1.810	1.845	1.720	55,511

← NewerPage 4 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.