Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.730	0.760	0.730	0.745	0.745	610,724
2024-06-07	0.720	0.740	0.700	0.740	0.740	523,095
2024-06-06	0.750	0.750	0.715	0.720	0.720	438,010
2024-06-05	0.760	0.790	0.750	0.765	0.765	787,375
2024-06-04	0.780	0.780	0.738	0.750	0.750	604,632
2024-06-03	0.795	0.810	0.760	0.780	0.780	290,372
2024-05-31	0.775	0.780	0.750	0.780	0.780	243,409
2024-05-30	0.770	0.780	0.745	0.780	0.780	714,089
2024-05-29	0.810	0.810	0.768	0.775	0.775	408,721
2024-05-28	0.863	0.870	0.810	0.810	0.810	191,312
2024-05-27	0.890	0.890	0.855	0.865	0.865	158,081
2024-05-24	0.880	0.885	0.870	0.880	0.880	168,894
2024-05-23	0.890	0.890	0.870	0.880	0.880	166,001
2024-05-22	0.895	0.895	0.875	0.885	0.885	216,286
2024-05-21	0.905	0.910	0.890	0.890	0.890	281,475
2024-05-20	0.915	0.920	0.905	0.910	0.910	131,916
2024-05-17	0.935	0.935	0.915	0.915	0.915	43,254
2024-05-16	0.930	0.935	0.920	0.935	0.935	57,606
2024-05-15	0.920	0.940	0.915	0.935	0.935	129,174
2024-05-14	0.920	0.920	0.910	0.920	0.920	148,378
2024-05-13	0.905	0.925	0.900	0.920	0.920	87,644
2024-05-10	0.930	0.930	0.900	0.905	0.905	115,072
2024-05-09	0.910	0.940	0.900	0.940	0.940	127,141
2024-05-08	0.940	0.940	0.910	0.910	0.910	86,594
2024-05-07	0.900	0.925	0.890	0.900	0.900	129,151
2024-05-06	0.945	0.945	0.890	0.895	0.895	215,065
2024-05-03	0.930	0.945	0.930	0.945	0.945	154,079
2024-05-02	0.945	0.945	0.890	0.895	0.895	446,269
2024-05-01	0.950	0.950	0.925	0.930	0.930	370,577
2024-04-30	0.960	0.970	0.943	0.970	0.970	196,925
2024-04-29	0.950	0.970	0.930	0.970	0.970	164,643
2024-04-26	0.990	0.990	0.945	0.950	0.950	509,053
2024-04-24	1.000	1.015	0.985	0.985	0.985	443,208
2024-04-23	1.030	1.030	1.008	1.010	1.010	52,341
2024-04-22	1.025	1.040	1.020	1.020	1.020	237,650
2024-04-19	1.010	1.025	1.000	1.025	1.025	86,909
2024-04-18	1.000	1.030	1.000	1.010	1.010	119,761
2024-04-17	0.990	1.020	0.990	1.020	1.020	105,047
2024-04-16	1.035	1.035	0.990	0.995	0.995	327,886
2024-04-15	1.010	1.040	0.990	1.040	1.040	329,531
2024-04-12	1.030	1.040	1.005	1.010	1.010	153,777
2024-04-11	1.015	1.035	1.010	1.020	1.020	78,503
2024-04-10	1.020	1.050	1.015	1.015	1.015	196,291
2024-04-09	1.035	1.035	1.010	1.015	1.015	192,121
2024-04-08	1.035	1.040	1.015	1.035	1.035	215,934
2024-04-05	1.050	1.060	1.030	1.040	1.040	253,443
2024-04-04	1.060	1.060	1.035	1.050	1.050	275,739
2024-04-03	1.085	1.085	1.030	1.080	1.080	217,662
2024-04-02	1.100	1.100	1.050	1.090	1.090	260,039
2024-03-28	1.075	1.110	1.075	1.100	1.100	306,402
2024-03-27	1.070	1.105	1.070	1.095	1.095	149,453
2024-03-26	1.050	1.075	1.045	1.070	1.070	262,247
2024-03-25	1.050	1.080	1.045	1.055	1.055	238,429
2024-03-22	1.100	1.105	1.030	1.050	1.050	475,164
2024-03-21	1.100	1.120	1.090	1.105	1.105	223,167
2024-03-20	1.065	1.125	1.060	1.090	1.090	633,658
2024-03-19	1.010	1.055	0.995	1.055	1.055	867,981
2024-03-18	1.030	1.030	1.000	1.010	1.010	366,155
2024-03-15	1.020	1.045	1.010	1.030	1.030	302,424
2024-03-14	1.035	1.040	1.018	1.025	1.025	148,568

← NewerPage 11 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.