Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.555	1.600	1.555	1.600	1.448	8,341
2025-05-20	1.580	1.600	1.550	1.600	1.448	24,464
2025-05-19	1.575	1.600	1.550	1.575	1.425	24,739
2025-05-16	1.590	1.590	1.555	1.590	1.439	43,529
2025-05-15	1.590	1.605	1.550	1.605	1.452	60,159
2025-05-14	1.600	1.630	1.590	1.630	1.475	18,402
2025-05-13	1.670	1.670	1.615	1.615	1.461	66,472
2025-05-12	1.645	1.670	1.610	1.660	1.502	31,992
2025-05-09	1.600	1.640	1.580	1.600	1.448	46,210
2025-05-08	1.695	1.695	1.600	1.660	1.502	41,393
2025-05-07	1.645	1.695	1.625	1.695	1.534	131,160
2025-05-06	1.610	1.650	1.535	1.650	1.493	109,707
2025-05-05	1.480	1.575	1.480	1.575	1.425	124,663
2025-05-02	1.470	1.480	1.445	1.460	1.321	12,871,860
2025-05-01	1.400	1.470	1.400	1.470	1.330	35,280
2025-04-30	1.435	1.470	1.400	1.420	1.285	73,617
2025-04-29	1.460	1.460	1.430	1.430	1.294	328,499
2025-04-28	1.400	1.420	1.395	1.420	1.285	535,441
2025-04-24	1.400	1.470	1.400	1.420	1.285	46,743
2025-04-23	1.395	1.420	1.390	1.420	1.285	74,598
2025-04-22	1.400	1.400	1.398	1.400	1.267	4,398
2025-04-17	1.415	1.415	1.380	1.395	1.262	115,155
2025-04-16	1.425	1.425	1.425	1.425	1.289	0
2025-04-15	1.415	1.425	1.370	1.425	1.289	12,504
2025-04-14	1.350	1.425	1.348	1.425	1.289	23,263
2025-04-11	1.400	1.400	1.345	1.345	1.217	182,983
2025-04-10	1.365	1.400	1.365	1.400	1.267	18,705
2025-04-09	1.330	1.385	1.300	1.365	1.235	173,135
2025-04-08	1.330	1.400	1.330	1.400	1.267	109,961
2025-04-07	1.370	1.370	1.305	1.365	1.235	30,115
2025-04-04	1.380	1.380	1.370	1.370	1.240	14,409
2025-04-03	1.425	1.425	1.385	1.420	1.285	132,865
2025-04-02	1.435	1.465	1.435	1.450	1.312	12,333
2025-04-01	1.420	1.458	1.400	1.445	1.308	3,161,866
2025-03-31	1.430	1.430	1.420	1.420	1.285	8,277
2025-03-28	1.400	1.480	1.400	1.480	1.339	30,275
2025-03-27	1.400	1.405	1.400	1.405	1.271	779
2025-03-26	1.455	1.455	1.430	1.430	1.294	6,168
2025-03-25	1.490	1.490	1.300	1.475	1.335	53,986
2025-03-24	1.450	1.515	1.413	1.500	1.357	59,407
2025-03-21	1.410	1.450	1.345	1.450	1.312	4,742
2025-03-20	1.445	1.455	1.400	1.400	1.267	69,240
2025-03-19	1.440	1.440	1.440	1.440	1.303	500,946
2025-03-18	1.380	1.470	1.380	1.470	1.305	50,147
2025-03-17	1.365	1.410	1.365	1.385	1.230	102,058
2025-03-14	1.310	1.370	1.310	1.370	1.216	20,986
2025-03-13	1.335	1.340	1.305	1.320	1.172	33,439
2025-03-12	1.290	1.370	1.265	1.370	1.216	53,977
2025-03-11	1.370	1.370	1.305	1.340	1.190	192,616
2025-03-10	1.390	1.395	1.385	1.390	1.234	14,328
2025-03-07	1.430	1.430	1.430	1.430	1.270	0
2025-03-06	1.415	1.445	1.385	1.430	1.270	21,132
2025-03-05	1.470	1.470	1.410	1.410	1.252	106,801
2025-03-04	1.540	1.540	1.465	1.465	1.301	8,394
2025-03-03	1.500	1.540	1.495	1.510	1.341	886,142
2025-02-28	1.470	1.500	1.460	1.500	1.332	4,008,767
2025-02-27	1.465	1.485	1.460	1.460	1.296	28,753
2025-02-26	1.470	1.470	1.455	1.465	1.301	599,324
2025-02-25	1.480	1.500	1.465	1.475	1.310	264,702
2025-02-24	1.490	1.490	1.475	1.475	1.310	2,816

← NewerPage 7 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.