Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.760	0.770	0.760	0.770	0.770	194,245
2024-09-02	0.740	0.765	0.735	0.760	0.760	233,425
2024-08-30	0.750	0.775	0.750	0.760	0.760	1,158,613
2024-08-29	0.740	0.755	0.740	0.750	0.750	312,183
2024-08-28	0.730	0.760	0.715	0.750	0.750	298,104
2024-08-27	0.720	0.750	0.710	0.750	0.750	438,459
2024-08-26	0.740	0.750	0.705	0.715	0.715	193,726
2024-08-23	0.760	0.770	0.740	0.755	0.755	139,576
2024-08-22	0.770	0.790	0.755	0.790	0.790	91,621
2024-08-21	0.775	0.775	0.750	0.750	0.750	10,419
2024-08-20	0.765	0.770	0.750	0.760	0.760	62,115
2024-08-19	0.755	0.800	0.730	0.780	0.780	96,637
2024-08-16	0.750	0.765	0.745	0.750	0.750	177,919
2024-08-15	0.770	0.785	0.740	0.745	0.745	79,240
2024-08-14	0.755	0.780	0.745	0.780	0.780	86,019
2024-08-13	0.760	0.765	0.730	0.750	0.750	145,839
2024-08-12	0.780	0.785	0.755	0.755	0.755	113,456
2024-08-09	0.760	0.785	0.755	0.765	0.765	48,556
2024-08-08	0.775	0.780	0.750	0.750	0.750	145,709
2024-08-07	0.795	0.805	0.755	0.785	0.785	217,149
2024-08-06	0.825	0.830	0.800	0.800	0.800	438,299
2024-08-05	0.840	0.865	0.810	0.835	0.835	230,085
2024-08-02	0.870	0.875	0.860	0.865	0.865	181,744
2024-08-01	0.870	0.905	0.870	0.880	0.880	65,527
2024-07-31	0.885	0.905	0.830	0.905	0.905	336,863
2024-07-30	0.895	0.900	0.885	0.895	0.895	442,922
2024-07-29	0.930	0.930	0.890	0.900	0.900	91,591
2024-07-26	0.900	0.920	0.885	0.900	0.900	130,003
2024-07-25	0.885	0.940	0.885	0.900	0.900	527,204
2024-07-24	0.910	0.925	0.875	0.925	0.925	115,067
2024-07-23	0.940	0.940	0.905	0.905	0.905	282,186
2024-07-22	0.930	0.950	0.925	0.925	0.925	56,123
2024-07-19	0.930	0.960	0.925	0.945	0.945	136,055
2024-07-18	0.955	0.975	0.935	0.945	0.945	90,288
2024-07-17	0.960	0.980	0.955	0.955	0.955	171,366
2024-07-16	0.945	0.980	0.945	0.960	0.960	149,738
2024-07-15	1.000	1.000	0.940	0.965	0.965	179,613
2024-07-12	0.980	1.000	0.970	1.000	1.000	249,734
2024-07-11	0.925	0.990	0.925	0.965	0.965	304,118
2024-07-10	0.945	1.005	0.920	0.920	0.920	602,844
2024-07-09	0.875	0.965	0.875	0.965	0.965	568,832
2024-07-08	0.850	0.870	0.845	0.870	0.870	105,705
2024-07-05	0.820	0.875	0.820	0.850	0.850	253,483
2024-07-04	0.820	0.835	0.815	0.835	0.835	400,516
2024-07-03	0.815	0.825	0.810	0.820	0.820	417,907
2024-07-02	0.825	0.845	0.810	0.830	0.830	179,538
2024-07-01	0.820	0.865	0.820	0.820	0.820	624,284
2024-06-28	0.805	0.825	0.805	0.810	0.810	482,335
2024-06-27	0.810	0.820	0.810	0.810	0.810	343,626
2024-06-26	0.825	0.825	0.800	0.810	0.810	712,298
2024-06-25	0.840	0.840	0.820	0.830	0.830	763,635
2024-06-24	0.890	0.890	0.835	0.855	0.855	311,924
2024-06-21	0.800	0.890	0.785	0.870	0.870	528,154
2024-06-20	0.800	0.800	0.780	0.800	0.800	265,979
2024-06-19	0.840	0.840	0.780	0.810	0.810	507,963
2024-06-18	0.825	0.845	0.805	0.840	0.840	288,970
2024-06-17	0.780	0.850	0.755	0.830	0.830	387,770
2024-06-14	0.750	0.780	0.750	0.780	0.780	174,291
2024-06-13	0.750	0.760	0.740	0.755	0.755	233,878
2024-06-12	0.750	0.770	0.740	0.750	0.750	330,587

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-04	0.0300 AUD
2023-08-31	0.0700 AUD
2023-02-24	0.0700 AUD
2022-09-01	0.0650 AUD
2022-02-25	0.0650 AUD
2021-09-03	0.0600 AUD
2021-03-04	0.0450 AUD
2020-09-07	0.0450 AUD
2020-02-27	0.0400 AUD
2019-09-05	0.0450 AUD
2019-02-27	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.