Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.155	1.205	1.140	1.165	1.133	690,487
2023-12-14	1.080	1.150	1.050	1.130	1.099	860,904
2023-12-13	1.025	1.100	1.025	1.040	1.011	1,223,111
2023-12-12	1.000	1.060	0.975	1.035	1.007	1,438,825
2023-12-11	1.010	1.045	0.965	0.970	0.943	4,060,483
2023-12-08	1.040	1.060	0.985	1.010	0.982	1,510,230
2023-12-07	1.160	1.170	1.035	1.040	1.011	1,414,472
2023-12-06	1.170	1.195	1.160	1.170	1.138	312,861
2023-12-05	1.185	1.190	1.160	1.190	1.157	364,680
2023-12-04	1.185	1.200	1.155	1.170	1.138	946,633
2023-12-01	1.260	1.260	1.160	1.175	1.143	338,334
2023-11-30	1.260	1.285	1.220	1.260	1.225	496,174
2023-11-29	1.360	1.360	1.245	1.260	1.225	692,153
2023-11-28	1.450	1.450	1.335	1.360	1.323	581,914
2023-11-27	1.450	1.455	1.395	1.455	1.415	263,128
2023-11-24	1.360	1.485	1.360	1.430	1.391	384,480
2023-11-23	1.390	1.410	1.340	1.345	1.308	454,767
2023-11-22	1.445	1.445	1.360	1.400	1.362	440,532
2023-11-21	1.480	1.480	1.425	1.445	1.405	215,940
2023-11-20	1.530	1.545	1.445	1.480	1.439	363,307
2023-11-17	1.575	1.575	1.510	1.520	1.478	222,750
2023-11-16	1.600	1.600	1.535	1.575	1.532	134,421
2023-11-15	1.600	1.605	1.558	1.600	1.556	135,557
2023-11-14	1.590	1.600	1.545	1.600	1.556	101,716
2023-11-13	1.580	1.580	1.505	1.520	1.478	92,545
2023-11-10	1.600	1.600	1.540	1.560	1.517	136,874
2023-11-09	1.680	1.680	1.575	1.600	1.556	241,902
2023-11-08	1.600	1.650	1.575	1.650	1.605	687,498
2023-11-07	1.600	1.630	1.575	1.590	1.546	192,642
2023-11-06	1.645	1.670	1.550	1.550	1.507	132,305
2023-11-03	1.525	1.640	1.525	1.610	1.566	254,103
2023-11-02	1.520	1.570	1.520	1.520	1.478	131,717
2023-11-01	1.500	1.520	1.450	1.520	1.478	111,348
2023-10-31	1.500	1.505	1.465	1.505	1.464	249,913
2023-10-30	1.550	1.585	1.475	1.480	1.439	332,276
2023-10-27	1.595	1.600	1.510	1.510	1.468	221,482
2023-10-26	1.560	1.585	1.500	1.580	1.537	278,224
2023-10-25	1.590	1.595	1.530	1.560	1.517	211,674
2023-10-24	1.590	1.615	1.580	1.590	1.546	161,766
2023-10-23	1.585	1.645	1.580	1.595	1.551	121,329
2023-10-20	1.665	1.665	1.585	1.610	1.566	221,594
2023-10-19	1.740	1.740	1.650	1.650	1.605	207,868
2023-10-18	1.765	1.790	1.720	1.740	1.692	132,879
2023-10-17	1.728	1.760	1.705	1.735	1.687	131,370
2023-10-16	1.755	1.790	1.700	1.705	1.658	134,440
2023-10-13	1.830	1.830	1.750	1.750	1.702	174,002
2023-10-12	1.770	1.830	1.740	1.830	1.780	314,629
2023-10-11	1.680	1.750	1.675	1.730	1.682	168,834
2023-10-10	1.680	1.700	1.648	1.680	1.634	129,037
2023-10-09	1.680	1.700	1.640	1.640	1.595	186,680
2023-10-06	1.695	1.710	1.660	1.680	1.634	157,445
2023-10-05	1.700	1.715	1.665	1.690	1.644	144,039
2023-10-04	1.740	1.740	1.670	1.670	1.624	303,581
2023-10-03	1.765	1.780	1.685	1.740	1.692	624,902
2023-10-02	1.770	1.820	1.770	1.790	1.741	65,392
2023-09-29	1.750	1.800	1.750	1.785	1.736	219,545
2023-09-28	1.825	1.845	1.750	1.770	1.721	301,939
2023-09-27	1.800	1.815	1.785	1.800	1.751	117,246
2023-09-26	1.855	1.860	1.810	1.820	1.770	137,587
2023-09-25	1.810	1.860	1.810	1.845	1.794	86,052

← NewerPage 13 of 22 · 1,270 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.