Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.910	1.910	1.830	1.835	1.711	1,658,023
2025-11-05	1.870	1.895	1.800	1.895	1.767	136,406
2025-11-04	1.870	1.915	1.865	1.915	1.785	312,768
2025-11-03	1.900	1.915	1.870	1.875	1.748	39,176
2025-10-31	1.905	1.920	1.883	1.910	1.781	69,779
2025-10-30	1.895	1.920	1.870	1.920	1.790	425,463
2025-10-29	1.900	1.940	1.895	1.930	1.799	431,673
2025-10-28	1.940	1.940	1.890	1.930	1.799	80,452
2025-10-27	1.915	1.950	1.900	1.940	1.809	792,126
2025-10-24	1.875	1.920	1.875	1.910	1.781	153,790
2025-10-23	1.905	1.920	1.860	1.875	1.748	1,340,114
2025-10-22	1.890	1.900	1.830	1.900	1.771	64,258
2025-10-21	1.850	1.900	1.845	1.900	1.771	42,231
2025-10-20	1.855	1.900	1.800	1.850	1.725	107,573
2025-10-17	1.925	1.925	1.855	1.890	1.762	21,382
2025-10-16	1.900	1.930	1.880	1.925	1.795	172,217
2025-10-15	1.925	1.935	1.860	1.900	1.771	2,652,447
2025-10-14	1.950	1.950	1.905	1.935	1.804	27,833
2025-10-13	1.950	1.950	1.925	1.940	1.809	77,660
2025-10-10	1.930	1.950	1.930	1.950	1.818	31,542
2025-10-09	1.970	1.970	1.925	1.925	1.795	44,751
2025-10-08	1.955	1.970	1.950	1.970	1.837	100,955
2025-10-07	1.935	1.955	1.920	1.955	1.823	30,022,286
2025-10-06	1.955	1.960	1.915	1.920	1.790	31,983
2025-10-03	1.940	1.970	1.940	1.960	1.827	81,184
2025-10-02	1.955	1.970	1.930	1.940	1.809	210,082
2025-10-01	1.990	2.000	1.950	1.950	1.818	1,083,500
2025-09-30	2.000	2.010	1.960	2.000	1.865	715,264
2025-09-29	1.940	2.040	1.940	1.990	1.855	217,962
2025-09-26	1.930	1.960	1.860	1.940	1.809	101,189
2025-09-25	1.880	1.880	1.860	1.880	1.753	4,880,489
2025-09-24	1.830	1.905	1.810	1.880	1.753	142,887
2025-09-23	1.810	1.890	1.800	1.850	1.725	1,929,712
2025-09-22	1.795	1.840	1.765	1.800	1.678	93,836
2025-09-19	1.810	1.815	1.770	1.780	1.659	152,346
2025-09-18	1.780	1.810	1.765	1.795	1.673	1,057,568
2025-09-17	1.750	1.815	1.725	1.755	1.636	65,753
2025-09-16	1.720	1.775	1.710	1.765	1.645	1,003,952
2025-09-15	1.680	1.740	1.680	1.720	1.603	52,378
2025-09-12	1.705	1.715	1.695	1.700	1.585	137,334
2025-09-11	1.680	1.695	1.670	1.690	1.576	119,714
2025-09-10	1.710	1.715	1.680	1.680	1.566	86,450
2025-09-09	1.715	1.720	1.690	1.700	1.585	39,778
2025-09-08	1.790	1.790	1.685	1.695	1.580	171,268
2025-09-05	1.680	1.790	1.670	1.790	1.669	160,835
2025-09-04	1.720	1.720	1.665	1.700	1.538	168,210
2025-09-03	1.710	1.730	1.695	1.705	1.543	153,180
2025-09-02	1.700	1.740	1.700	1.710	1.547	148,169
2025-09-01	1.710	1.730	1.700	1.705	1.543	26,175
2025-08-29	1.705	1.730	1.695	1.705	1.543	93,965
2025-08-28	1.740	1.800	1.700	1.700	1.538	60,456
2025-08-27	1.735	1.735	1.678	1.700	1.538	35,825
2025-08-26	1.765	1.790	1.735	1.735	1.570	31,634
2025-08-25	1.760	1.800	1.735	1.750	1.583	118,576
2025-08-22	1.700	1.730	1.685	1.710	1.547	91,259
2025-08-21	1.670	1.700	1.653	1.660	1.502	163,550
2025-08-20	1.650	1.670	1.625	1.635	1.479	7,936
2025-08-19	1.625	1.700	1.620	1.655	1.498	57,111
2025-08-18	1.645	1.680	1.625	1.625	1.470	52,653
2025-08-15	1.660	1.660	1.640	1.640	1.484	7,323

← NewerPage 5 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.