Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.673	1.673	1.620	1.640	1.484	34,662
2025-08-13	1.675	1.675	1.645	1.650	1.493	99,845
2025-08-12	1.665	1.685	1.640	1.650	1.493	21,732
2025-08-11	1.688	1.695	1.625	1.660	1.502	44,477
2025-08-08	1.650	1.705	1.650	1.655	1.498	48,330
2025-08-07	1.690	1.700	1.620	1.635	1.479	295,826
2025-08-06	1.740	1.740	1.690	1.690	1.529	99,037
2025-08-05	1.775	1.775	1.645	1.710	1.547	283,365
2025-08-04	1.680	1.705	1.670	1.690	1.529	4,496
2025-08-01	1.690	1.710	1.675	1.690	1.529	2,239
2025-07-31	1.630	1.695	1.630	1.695	1.534	51,943
2025-07-30	1.625	1.650	1.625	1.630	1.475	35,300
2025-07-29	1.625	1.635	1.610	1.635	1.479	7,110
2025-07-28	1.600	1.645	1.595	1.620	1.466	1,419,008
2025-07-25	1.570	1.600	1.570	1.585	1.434	22,357
2025-07-24	1.590	1.600	1.540	1.565	1.416	11,400
2025-07-23	1.600	1.605	1.540	1.540	1.393	18,025
2025-07-22	1.550	1.575	1.538	1.540	1.393	18,256
2025-07-21	1.600	1.603	1.520	1.565	1.416	136,237
2025-07-18	1.600	1.605	1.600	1.605	1.452	7,460
2025-07-17	1.600	1.620	1.600	1.610	1.457	4,098
2025-07-16	1.620	1.630	1.600	1.600	1.448	24,294
2025-07-15	1.600	1.615	1.600	1.600	1.448	67,794
2025-07-14	1.615	1.635	1.600	1.600	1.448	41,511
2025-07-11	1.590	1.615	1.590	1.615	1.461	2,422
2025-07-10	1.575	1.575	1.560	1.565	1.416	5,220
2025-07-09	1.570	1.575	1.555	1.560	1.412	77,462
2025-07-08	1.575	1.590	1.530	1.575	1.425	73,867
2025-07-07	1.630	1.650	1.575	1.575	1.425	97,942
2025-07-04	1.610	1.630	1.515	1.630	1.475	57,889
2025-07-03	1.625	1.630	1.610	1.615	1.461	13,183
2025-07-02	1.650	1.650	1.605	1.650	1.493	17,797
2025-07-01	1.730	1.730	1.580	1.650	1.493	188,683
2025-06-30	1.650	1.725	1.650	1.700	1.538	116,784
2025-06-27	1.630	1.670	1.620	1.660	1.502	13,365
2025-06-26	1.670	1.695	1.613	1.630	1.475	253,856
2025-06-25	1.690	1.690	1.670	1.670	1.511	21,556
2025-06-24	1.665	1.690	1.640	1.690	1.529	62,509
2025-06-23	1.640	1.665	1.640	1.640	1.484	4,098
2025-06-20	1.610	1.650	1.610	1.640	1.484	7,933
2025-06-19	1.655	1.655	1.570	1.610	1.457	42,303
2025-06-18	1.660	1.660	1.625	1.625	1.470	3,939
2025-06-17	1.620	1.630	1.565	1.625	1.470	1,022,156
2025-06-16	1.590	1.670	1.590	1.670	1.511	4,386
2025-06-13	1.660	1.660	1.590	1.590	1.439	49,341
2025-06-12	1.660	1.660	1.560	1.660	1.502	40,032
2025-06-11	1.635	1.660	1.630	1.645	1.488	11,788
2025-06-10	1.640	1.640	1.615	1.615	1.461	1,550,559
2025-06-06	1.650	1.655	1.633	1.640	1.484	37,148
2025-06-05	1.645	1.650	1.615	1.650	1.493	175,694
2025-06-04	1.655	1.655	1.640	1.655	1.498	8,417
2025-06-03	1.630	1.655	1.620	1.655	1.498	287,215
2025-06-02	1.645	1.655	1.630	1.630	1.475	38,053
2025-05-30	1.600	1.655	1.600	1.600	1.448	42,047
2025-05-29	1.605	1.650	1.585	1.600	1.448	68,587
2025-05-28	1.635	1.650	1.605	1.605	1.452	19,280
2025-05-27	1.655	1.660	1.605	1.660	1.502	24,168
2025-05-26	1.630	1.635	1.600	1.600	1.448	55
2025-05-23	1.620	1.655	1.615	1.640	1.484	96,805
2025-05-22	1.590	1.600	1.590	1.600	1.448	9,323

← NewerPage 6 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.