Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.035	1.040	1.018	1.025	1.025	148,568
2024-03-13	1.050	1.075	1.030	1.035	1.035	215,623
2024-03-12	1.040	1.080	1.015	1.055	1.055	330,386
2024-03-11	1.005	1.050	1.000	1.050	1.050	268,143
2024-03-08	1.035	1.050	0.995	1.010	1.010	486,485
2024-03-07	1.030	1.075	1.025	1.025	1.025	888,197
2024-03-06	1.030	1.035	1.015	1.030	1.030	170,847
2024-03-05	1.030	1.045	1.015	1.020	1.020	177,809
2024-03-04	1.090	1.090	1.020	1.030	1.030	410,167
2024-03-01	1.085	1.090	1.030	1.090	1.060	279,730
2024-02-29	1.070	1.070	1.035	1.050	1.021	380,080
2024-02-28	1.125	1.130	1.055	1.065	1.036	360,331
2024-02-27	1.090	1.135	1.050	1.130	1.099	676,728
2024-02-26	1.200	1.200	0.980	1.130	1.099	2,560,272
2024-02-23	1.290	1.300	1.225	1.240	1.206	276,413
2024-02-22	1.285	1.305	1.270	1.270	1.235	136,633
2024-02-21	1.350	1.350	1.270	1.305	1.269	338,348
2024-02-20	1.450	1.450	1.315	1.350	1.313	620,257
2024-02-19	1.390	1.455	1.380	1.450	1.410	457,321
2024-02-16	1.360	1.400	1.360	1.360	1.323	269,808
2024-02-15	1.330	1.370	1.315	1.360	1.323	235,544
2024-02-14	1.340	1.350	1.300	1.325	1.289	197,714
2024-02-13	1.350	1.380	1.330	1.345	1.308	314,806
2024-02-12	1.320	1.370	1.310	1.320	1.284	518,838
2024-02-09	1.295	1.305	1.260	1.285	1.250	250,676
2024-02-08	1.320	1.320	1.250	1.260	1.225	147,837
2024-02-07	1.220	1.325	1.210	1.320	1.284	446,814
2024-02-06	1.200	1.220	1.175	1.200	1.167	146,965
2024-02-05	1.200	1.200	1.175	1.200	1.167	178,686
2024-02-02	1.170	1.230	1.165	1.230	1.196	181,689
2024-02-01	1.230	1.230	1.165	1.170	1.138	323,225
2024-01-31	1.210	1.240	1.200	1.220	1.186	229,981
2024-01-30	1.245	1.245	1.200	1.210	1.177	259,650
2024-01-29	1.110	1.245	1.110	1.245	1.211	501,725
2024-01-25	1.115	1.140	1.110	1.110	1.079	232,099
2024-01-24	1.135	1.140	1.115	1.115	1.084	148,707
2024-01-23	1.150	1.155	1.120	1.140	1.109	173,077
2024-01-22	1.170	1.170	1.105	1.155	1.123	358,177
2024-01-19	1.170	1.200	1.155	1.170	1.138	187,566
2024-01-18	1.200	1.200	1.140	1.160	1.128	627,988
2024-01-17	1.250	1.250	1.215	1.215	1.182	195,036
2024-01-16	1.290	1.290	1.240	1.250	1.216	257,456
2024-01-15	1.275	1.280	1.250	1.270	1.235	72,784
2024-01-12	1.260	1.280	1.245	1.265	1.230	306,975
2024-01-11	1.295	1.330	1.260	1.260	1.225	603,314
2024-01-10	1.300	1.300	1.235	1.295	1.259	385,884
2024-01-09	1.225	1.300	1.220	1.270	1.235	774,909
2024-01-08	1.255	1.260	1.198	1.200	1.167	400,990
2024-01-05	1.260	1.260	1.225	1.255	1.221	129,818
2024-01-04	1.250	1.268	1.240	1.260	1.225	209,926
2024-01-03	1.325	1.325	1.240	1.250	1.216	401,287
2024-01-02	1.270	1.333	1.250	1.310	1.274	550,464
2023-12-29	1.250	1.290	1.250	1.255	1.221	257,386
2023-12-28	1.255	1.265	1.235	1.250	1.216	138,796
2023-12-27	1.265	1.265	1.235	1.255	1.221	246,907
2023-12-22	1.240	1.275	1.215	1.245	1.211	366,535
2023-12-21	1.235	1.260	1.220	1.240	1.206	330,397
2023-12-20	1.260	1.270	1.225	1.230	1.196	375,542
2023-12-19	1.250	1.255	1.215	1.255	1.221	574,100
2023-12-18	1.190	1.270	1.165	1.250	1.216	780,152

← NewerPage 12 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.