Peet Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.625 | 1.655 | 1.600 | 1.630 | 1.630 | 5,380,781 |
| 2026-10-15 | 1.600 | 1.740 | 1.565 | 1.630 | 1.630 | 8,029,380 |
| 2026-10-14 | 1.525 | 1.600 | 1.525 | 1.595 | 1.595 | 1,442,444 |
| 2026-10-13 | 1.540 | 1.600 | 1.525 | 1.525 | 1.525 | 3,266,442 |
| 2026-10-12 | 1.560 | 1.580 | 1.550 | 1.555 | 1.555 | 750,551 |
| 2026-10-09 | 1.575 | 1.600 | 1.560 | 1.560 | 1.560 | 1,524,705 |
| 2026-10-08 | 1.550 | 1.590 | 1.550 | 1.560 | 1.560 | 555,230 |
| 2026-10-07 | 1.515 | 1.585 | 1.515 | 1.555 | 1.555 | 960,306 |
| 2026-10-06 | 1.525 | 1.540 | 1.500 | 1.515 | 1.515 | 746,337 |
| 2026-10-05 | 1.580 | 1.580 | 1.510 | 1.540 | 1.540 | 466,277 |
| 2026-10-02 | 1.600 | 1.600 | 1.565 | 1.590 | 1.590 | 1,401,647 |
| 2026-10-01 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 432,428 |
| 2026-09-30 | 1.625 | 1.710 | 1.625 | 1.695 | 1.695 | 460,495 |
| 2026-09-29 | 1.615 | 1.650 | 1.615 | 1.640 | 1.640 | 351,003 |
| 2026-09-28 | 1.700 | 1.700 | 1.620 | 1.640 | 1.640 | 585,623 |
| 2026-09-25 | 1.650 | 1.675 | 1.640 | 1.665 | 1.665 | 537,441 |
| 2026-09-24 | 1.650 | 1.675 | 1.638 | 1.660 | 1.660 | 384,073 |
| 2026-09-23 | 1.650 | 1.670 | 1.650 | 1.660 | 1.660 | 1,508,995 |
| 2026-09-22 | 1.660 | 1.660 | 1.605 | 1.655 | 1.655 | 915,785 |
| 2026-09-21 | 1.688 | 1.698 | 1.590 | 1.640 | 1.640 | 2,389,893 |
| 2026-09-18 | 1.695 | 1.705 | 1.665 | 1.665 | 1.665 | 4,203,471 |
| 2026-09-17 | 1.685 | 1.700 | 1.680 | 1.690 | 1.690 | 477,514 |
| 2026-09-16 | 1.680 | 1.695 | 1.660 | 1.680 | 1.680 | 1,125,411 |
| 2026-09-15 | 1.715 | 1.715 | 1.670 | 1.680 | 1.680 | 1,113,754 |
| 2026-09-14 | 1.685 | 1.695 | 1.675 | 1.680 | 1.680 | 660,133 |
| 2026-09-11 | 1.690 | 1.690 | 1.655 | 1.680 | 1.680 | 493,643 |
| 2026-09-10 | 1.700 | 1.710 | 1.660 | 1.690 | 1.690 | 891,647 |
| 2026-09-09 | 1.650 | 1.705 | 1.620 | 1.680 | 1.680 | 4,366,556 |
| 2026-09-08 | 1.705 | 1.730 | 1.625 | 1.635 | 1.635 | 5,066,118 |
| 2026-09-07 | 1.920 | 1.930 | 1.730 | 1.760 | 1.695 | 4,054,385 |
| 2026-09-04 | 1.920 | 1.940 | 1.900 | 1.900 | 1.830 | 980,604 |
| 2026-09-03 | 1.890 | 1.930 | 1.873 | 1.910 | 1.840 | 1,073,583 |
| 2026-09-02 | 1.845 | 1.895 | 1.840 | 1.890 | 1.820 | 4,301,154 |
| 2026-09-01 | 1.890 | 1.910 | 1.860 | 1.875 | 1.806 | 3,403,355 |
| 2026-08-31 | 1.895 | 1.925 | 1.895 | 1.900 | 1.830 | 6,534,898 |
| 2026-08-28 | 1.960 | 1.960 | 1.895 | 1.915 | 1.844 | 5,416,326 |
| 2026-08-27 | 1.980 | 2.010 | 1.940 | 1.950 | 1.878 | 2,794,922 |
| 2026-08-26 | 1.915 | 2.040 | 1.915 | 2.010 | 1.936 | 13,650,954 |
| 2026-08-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.743 | 0 |
| 2026-08-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.743 | 0 |
| 2026-08-21 | 1.880 | 1.880 | 1.795 | 1.810 | 1.743 | 363,714 |
| 2026-08-20 | 1.820 | 1.850 | 1.790 | 1.840 | 1.772 | 4,877,209 |
| 2026-08-19 | 1.805 | 1.830 | 1.790 | 1.805 | 1.738 | 1,141,864 |
| 2026-08-18 | 1.850 | 1.850 | 1.790 | 1.810 | 1.743 | 528,019 |
| 2026-08-17 | 1.760 | 1.810 | 1.725 | 1.810 | 1.743 | 509,541 |
| 2026-08-14 | 1.820 | 1.820 | 1.735 | 1.755 | 1.690 | 462,950 |
| 2026-08-13 | 1.775 | 1.805 | 1.750 | 1.760 | 1.695 | 570,056 |
| 2026-08-12 | 1.770 | 1.775 | 1.735 | 1.765 | 1.700 | 493,499 |
| 2026-08-11 | 1.795 | 1.795 | 1.775 | 1.775 | 1.709 | 64,796 |
| 2026-08-10 | 1.820 | 1.820 | 1.780 | 1.795 | 1.729 | 232,108 |
| 2026-08-07 | 1.810 | 1.820 | 1.790 | 1.820 | 1.753 | 466,241 |
| 2026-08-06 | 1.833 | 1.840 | 1.800 | 1.825 | 1.758 | 408,876 |
| 2026-08-05 | 1.840 | 1.840 | 1.805 | 1.805 | 1.738 | 114,789 |
| 2026-08-04 | 1.810 | 1.850 | 1.800 | 1.830 | 1.762 | 214,360 |
| 2026-08-03 | 1.770 | 1.808 | 1.735 | 1.805 | 1.738 | 268,429 |
| 2026-07-31 | 1.820 | 1.845 | 1.765 | 1.780 | 1.714 | 175,752 |
| 2026-07-30 | 1.840 | 1.845 | 1.805 | 1.810 | 1.743 | 126,175 |
| 2026-07-29 | 1.840 | 1.858 | 1.810 | 1.835 | 1.767 | 1,348,741 |
| 2026-07-28 | 1.785 | 1.835 | 1.770 | 1.820 | 1.753 | 983,933 |
| 2026-07-27 | 1.750 | 1.800 | 1.740 | 1.785 | 1.719 | 383,460 |
Page 1 of 3 · 129 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.