Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.500	1.500	1.500	1.500	1.332	0
2025-02-20	1.500	1.555	1.470	1.500	1.332	6,962,780
2025-02-19	1.450	1.500	1.450	1.500	1.332	50,676
2025-02-18	1.440	1.455	1.430	1.455	1.292	146,041
2025-02-17	1.455	1.460	1.440	1.460	1.296	22,527
2025-02-14	1.460	1.470	1.455	1.470	1.305	15,521
2025-02-13	1.450	1.460	1.440	1.460	1.296	24,048
2025-02-12	1.520	1.520	1.520	1.520	1.350	0
2025-02-11	1.465	1.520	1.450	1.520	1.350	17,999
2025-02-10	1.480	1.480	1.445	1.465	1.301	4,166
2025-02-07	1.445	1.520	1.445	1.520	1.350	1,274
2025-02-06	1.505	1.505	1.445	1.465	1.301	21,661
2025-02-05	1.440	1.485	1.435	1.485	1.319	8,200
2025-02-04	1.430	1.500	1.430	1.500	1.332	41,252
2025-02-03	1.450	1.450	1.425	1.430	1.270	103,936
2025-01-31	1.425	1.450	1.425	1.450	1.287	21,853
2025-01-30	1.435	1.440	1.430	1.440	1.279	25,037
2025-01-29	1.435	1.440	1.420	1.435	1.274	8,690
2025-01-28	1.430	1.430	1.410	1.410	1.252	9,002
2025-01-24	1.430	1.440	1.375	1.410	1.252	297,865
2025-01-23	1.500	1.500	1.440	1.450	1.287	46,967
2025-01-22	1.510	1.510	1.440	1.440	1.279	30,978
2025-01-21	1.515	1.520	1.465	1.480	1.314	37,091
2025-01-20	1.490	1.565	1.490	1.515	1.345	937,654
2025-01-17	1.485	1.490	1.465	1.490	1.323	1,749
2025-01-16	1.475	1.490	1.455	1.490	1.323	36,880
2025-01-15	1.480	1.480	1.425	1.425	1.265	12,274
2025-01-14	1.470	1.490	1.460	1.480	1.314	34,036
2025-01-13	1.445	1.480	1.440	1.480	1.314	16,444
2025-01-10	1.450	1.480	1.450	1.480	1.314	6,623
2025-01-09	1.440	1.480	1.420	1.420	1.261	93,670
2025-01-08	1.445	1.450	1.415	1.440	1.279	41,276
2025-01-07	1.425	1.460	1.425	1.460	1.296	60,964
2025-01-06	1.400	1.430	1.400	1.410	1.252	36,319
2025-01-03	1.420	1.440	1.400	1.400	1.243	66,385
2025-01-02	1.405	1.420	1.405	1.420	1.261	20,650
2024-12-31	1.415	1.455	1.405	1.455	1.292	235,273
2024-12-30	1.460	1.460	1.425	1.425	1.265	3,225
2024-12-27	1.450	1.450	1.440	1.450	1.287	584
2024-12-24	1.455	1.455	1.450	1.450	1.287	605
2024-12-23	1.405	1.500	1.405	1.470	1.305	35,137
2024-12-20	1.460	1.460	1.420	1.420	1.261	2,435
2024-12-19	1.435	1.465	1.430	1.460	1.296	9,408
2024-12-18	1.460	1.465	1.448	1.465	1.301	246,159
2024-12-17	1.480	1.480	1.450	1.455	1.292	141,400
2024-12-16	1.570	1.570	1.475	1.475	1.310	87,177
2024-12-13	1.505	1.545	1.485	1.545	1.372	16,716
2024-12-12	1.575	1.575	1.485	1.510	1.341	11,825
2024-12-11	1.505	1.570	1.495	1.570	1.394	4,955
2024-12-10	1.570	1.570	1.480	1.480	1.314	561,296
2024-12-09	1.550	1.600	1.520	1.520	1.350	109,656
2024-12-06	1.480	1.485	1.475	1.480	1.314	2,722,211
2024-12-05	1.495	1.510	1.475	1.495	1.327	28,986
2024-12-04	1.495	1.500	1.490	1.500	1.332	49,083
2024-12-03	1.540	1.540	1.475	1.495	1.327	31,914
2024-12-02	1.500	1.550	1.440	1.550	1.376	178,983
2024-11-29	1.440	1.500	1.440	1.500	1.332	183,810
2024-11-28	1.450	1.500	1.435	1.465	1.301	5,599,955
2024-11-27	1.380	1.420	1.380	1.420	1.261	15,250
2024-11-26	1.410	1.410	1.370	1.380	1.225	11,029,340

← NewerPage 8 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.