ASX:PET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	2,214,818
Jan 5, 2026	0.01	0.02	0.01	0.01	0.01	-	3,999,199
Jan 2, 2026	0.01	0.02	0.01	0.01	0.01	-7.14%	1,641,676
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-6.67%	1,252,633
Dec 30, 2025	0.01	0.02	0.01	0.02	0.02	25.00%	3,707,552
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-4.00%	1,078,095
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	4.17%	143,372
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-7.69%	1,307,336
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	5,991,127
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	2,157,689
Dec 18, 2025	0.02	0.02	0.01	0.01	0.01	-7.14%	2,587,956
Dec 17, 2025	0.01	0.02	0.01	0.01	0.01	-	4,396,014
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	4,570,332
Dec 15, 2025	0.01	0.02	0.01	0.01	0.01	-	10,110,120
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	7.69%	3,765,241
Dec 11, 2025	0.01	0.02	0.01	0.01	0.01	-13.33%	11,679,050
Dec 10, 2025	0.02	0.02	0.01	0.02	0.02	-11.76%	14,288,383
Dec 9, 2025	0.02	0.02	0.02	0.02	0.02	-15.00%	11,624,090
Dec 8, 2025	0.02	0.02	0.02	0.02	0.02	5.26%	27,426,990
Dec 5, 2025	0.02	0.03	0.02	0.02	0.02	-9.52%	31,995,730
Dec 4, 2025	0.03	0.03	0.02	0.02	0.02	-19.23%	87,851,770
Dec 3, 2025	0.01	0.03	0.01	0.03	0.03	271.43%	165,722,900
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-	1,306,250
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-	219,972
Nov 27, 2025	0.01	0.01	0.01	0.01	0.01	-	54,865
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-	1,678,113
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	-	151,735
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	-	524,000
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-	1,668,537
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-	551,964