Peet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.410	1.445	1.410	1.410	1.252	21,542
2024-11-22	1.450	1.450	1.400	1.410	1.252	144,451
2024-11-21	1.415	1.445	1.415	1.430	1.270	72,151
2024-11-20	1.420	1.420	1.415	1.420	1.261	20,849
2024-11-19	1.390	1.425	1.390	1.415	1.256	10,308
2024-11-18	1.375	1.405	1.375	1.405	1.248	405,709
2024-11-15	1.395	1.405	1.370	1.370	1.216	41,401
2024-11-14	1.370	1.383	1.360	1.360	1.208	46,517
2024-11-13	1.360	1.360	1.360	1.360	1.208	0
2024-11-12	1.360	1.400	1.360	1.360	1.208	79,754
2024-11-11	1.375	1.390	1.360	1.370	1.216	148,416
2024-11-08	1.380	1.380	1.360	1.365	1.212	226,335
2024-11-07	1.390	1.405	1.375	1.375	1.221	1,003,610
2024-11-06	1.375	1.375	1.370	1.370	1.216	334,848
2024-11-05	1.385	1.385	1.360	1.365	1.212	51,948
2024-11-04	1.420	1.420	1.375	1.375	1.221	806,458
2024-11-01	1.430	1.430	1.395	1.420	1.261	51,562
2024-10-31	1.385	1.415	1.365	1.365	1.212	396,547
2024-10-30	1.370	1.385	1.350	1.350	1.199	39,659
2024-10-29	1.330	1.380	1.330	1.380	1.225	31,065
2024-10-28	1.320	1.330	1.310	1.330	1.181	3,547
2024-10-25	1.320	1.335	1.315	1.330	1.181	25,023
2024-10-24	1.350	1.350	1.315	1.320	1.172	21,892
2024-10-23	1.340	1.355	1.300	1.300	1.154	92,959
2024-10-22	1.340	1.340	1.340	1.340	1.190	1
2024-10-21	1.300	1.340	1.300	1.305	1.159	510,759
2024-10-18	1.310	1.340	1.300	1.300	1.154	9,702
2024-10-17	1.310	1.365	1.310	1.310	1.163	69,492
2024-10-16	1.325	1.325	1.310	1.310	1.163	99
2024-10-15	1.333	1.350	1.315	1.320	1.172	22,268
2024-10-14	1.350	1.380	1.295	1.330	1.181	184,524
2024-10-11	1.295	1.370	1.295	1.370	1.216	51,479
2024-10-10	1.370	1.370	1.280	1.285	1.141	96,129
2024-10-09	1.290	1.400	1.290	1.400	1.243	36,473
2024-10-08	1.290	1.290	1.290	1.290	1.145	0
2024-10-07	1.300	1.325	1.290	1.290	1.145	45,251
2024-10-04	1.295	1.330	1.290	1.295	1.150	103,757
2024-10-03	1.295	1.310	1.290	1.290	1.145	164,865
2024-10-02	1.300	1.300	1.275	1.280	1.137	90,951
2024-10-01	1.285	1.310	1.270	1.300	1.154	89,821
2024-09-30	1.280	1.300	1.275	1.285	1.141	1,030,854
2024-09-27	1.275	1.310	1.275	1.275	1.132	52,825
2024-09-26	1.285	1.285	1.265	1.275	1.132	50,459
2024-09-25	1.270	1.285	1.260	1.285	1.141	47,387
2024-09-24	1.280	1.285	1.265	1.265	1.123	127,283
2024-09-23	1.285	1.290	1.265	1.290	1.145	57,282
2024-09-20	1.285	1.285	1.280	1.285	1.141	20,355
2024-09-19	1.260	1.285	1.260	1.285	1.141	2,544,966
2024-09-18	1.255	1.260	1.240	1.255	1.114	184,497
2024-09-17	1.250	1.260	1.248	1.250	1.110	13,785
2024-09-16	1.240	1.275	1.235	1.270	1.128	46,691
2024-09-13	1.265	1.285	1.240	1.285	1.141	99,561
2024-09-12	1.243	1.270	1.243	1.265	1.123	77,456
2024-09-11	1.240	1.250	1.220	1.220	1.083	350,609
2024-09-10	1.240	1.245	1.230	1.230	1.092	60,941
2024-09-09	1.230	1.250	1.230	1.245	1.081	140,488
2024-09-06	1.250	1.250	1.230	1.230	1.068	1,004,552
2024-09-05	1.235	1.250	1.230	1.250	1.085	199,976
2024-09-04	1.240	1.250	1.240	1.250	1.085	1,880
2024-09-03	1.240	1.250	1.235	1.250	1.085	24,109

← NewerPage 9 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.