ASX:PET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	426,083
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	181,818
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	2,015,090
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	479,489
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	142,186
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	942,410
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	18.18%	249,901
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-	525,733
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	189,077
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	787,029
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-15.38%	731,581
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	972,500
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	171,499
Feb 27, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	460,153
Feb 26, 2026	0.02	0.02	0.01	0.02	0.02	-	186,932
Feb 25, 2026	0.01	0.02	0.01	0.02	0.02	3.45%	907,947
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	3.57%	187,717
Feb 23, 2026	0.01	0.02	0.01	0.01	0.01	-	798,717
Feb 20, 2026	0.01	0.02	0.01	0.01	0.01	-6.67%	473,267
Feb 19, 2026	0.02	0.02	0.01	0.02	0.02	-	104,091
Feb 18, 2026	0.02	0.02	0.01	0.02	0.02	-3.23%	755,469
Feb 17, 2026	0.01	0.02	0.01	0.02	0.02	3.33%	35,922
Feb 16, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	372,916
Feb 13, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	987,738
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	-	101,184
Feb 11, 2026	0.02	0.02	0.02	0.02	0.02	-	648,457
Feb 10, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	180,661
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	893,943
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	3,833,869
Feb 5, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	316,907
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	975,244
Feb 3, 2026	0.02	0.02	0.02	0.02	0.02	-	162,618
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	304,834
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	130,645
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	-10.53%	1,402,090
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	2,527,792
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-	2,106,269
Jan 23, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	3,448,623
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	-	9,477,042
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	1,518,264
Jan 20, 2026	0.02	0.02	0.02	0.02	0.02	-10.00%	4,790,192
Jan 19, 2026	0.02	0.02	0.02	0.02	0.02	42.86%	23,067,260
Jan 16, 2026	0.01	0.02	0.01	0.01	0.01	-	2,244,016
Jan 15, 2026	0.02	0.02	0.01	0.01	0.01	-9.68%	348,811
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	10.71%	361,160
Jan 13, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	1,958,246
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	-	205,004
Jan 9, 2026	0.02	0.02	0.02	0.02	0.02	-	843,716
Jan 8, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	764,104
Jan 7, 2026	0.01	0.02	0.01	0.02	0.02	21.43%	4,738,504