Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.775	1.835	1.735	1.800	1.751	1,201,643
2023-09-21	1.815	1.820	1.780	1.785	1.736	165,591
2023-09-20	1.820	1.830	1.780	1.810	1.760	404,118
2023-09-19	1.865	1.865	1.800	1.800	1.751	251,901
2023-09-18	1.900	1.900	1.860	1.875	1.823	116,236
2023-09-15	1.910	1.910	1.865	1.885	1.833	605,557
2023-09-14	1.890	1.900	1.860	1.865	1.814	99,423
2023-09-13	1.820	1.890	1.810	1.870	1.819	130,505
2023-09-12	1.840	1.840	1.795	1.835	1.785	205,649
2023-09-11	1.850	1.850	1.795	1.835	1.785	417,686
2023-09-08	1.900	1.910	1.830	1.850	1.799	431,655
2023-09-07	1.920	1.920	1.860	1.880	1.828	415,444
2023-09-06	1.990	1.995	1.935	1.940	1.887	328,178
2023-09-05	1.950	2.000	1.900	2.000	1.945	282,343
2023-09-04	2.060	2.060	1.935	1.940	1.887	378,315
2023-09-01	2.050	2.050	1.985	2.020	1.964	300,745
2023-08-31	2.040	2.060	1.980	2.050	1.994	289,443
2023-08-30	2.030	2.090	1.980	2.070	1.945	702,828
2023-08-29	2.110	2.110	1.970	2.000	1.879	1,246,501
2023-08-28	2.250	2.250	2.010	2.080	1.954	1,056,346
2023-08-25	2.500	2.500	2.170	2.180	2.048	771,824
2023-08-24	2.310	2.420	2.280	2.300	2.161	198,310
2023-08-23	2.410	2.410	2.310	2.340	2.199	176,628
2023-08-22	2.260	2.310	2.220	2.270	2.133	142,094
2023-08-21	2.300	2.350	2.220	2.230	2.095	141,851
2023-08-18	2.330	2.400	2.280	2.300	2.161	256,217
2023-08-17	2.330	2.360	2.300	2.310	2.171	88,378
2023-08-16	2.440	2.440	2.340	2.360	2.217	96,877
2023-08-15	2.400	2.450	2.390	2.400	2.255	61,519
2023-08-14	2.450	2.470	2.390	2.390	2.246	157,892
2023-08-11	2.320	2.420	2.300	2.380	2.236	118,885
2023-08-10	2.270	2.340	2.260	2.320	2.180	154,723
2023-08-09	2.380	2.380	2.230	2.280	2.142	154,696
2023-08-08	2.270	2.315	2.260	2.270	2.133	138,469
2023-08-07	2.400	2.400	2.250	2.260	2.124	213,467
2023-08-04	2.380	2.390	2.330	2.350	2.208	113,289
2023-08-03	2.380	2.400	2.310	2.360	2.217	141,807
2023-08-02	2.410	2.440	2.330	2.390	2.246	187,358
2023-08-01	2.440	2.470	2.360	2.360	2.217	295,704
2023-07-31	2.450	2.510	2.420	2.450	2.302	470,691
2023-07-28	2.460	2.460	2.390	2.440	2.293	490,058
2023-07-27	2.460	2.500	2.410	2.460	2.311	513,674
2023-07-26	2.410	2.480	2.330	2.460	2.311	189,102
2023-07-25	2.450	2.460	2.380	2.400	2.255	156,017
2023-07-24	2.550	2.550	2.450	2.450	2.302	204,332
2023-07-21	2.530	2.530	2.490	2.500	2.349	100,394
2023-07-20	2.530	2.560	2.520	2.520	2.368	129,200
2023-07-19	2.500	2.550	2.480	2.530	2.377	189,314
2023-07-18	2.550	2.560	2.470	2.480	2.330	179,979
2023-07-17	2.560	2.560	2.480	2.530	2.377	149,589
2023-07-14	2.460	2.560	2.460	2.530	2.377	199,245
2023-07-13	2.450	2.470	2.420	2.440	2.293	190,306
2023-07-12	2.450	2.490	2.410	2.430	2.283	163,837
2023-07-11	2.520	2.550	2.430	2.460	2.311	218,229
2023-07-10	2.470	2.550	2.430	2.500	2.349	241,473
2023-07-07	2.410	2.470	2.350	2.450	2.302	223,111
2023-07-06	2.440	2.470	2.390	2.450	2.302	160,926
2023-07-05	2.510	2.510	2.430	2.450	2.302	283,052
2023-07-04	2.510	2.535	2.440	2.500	2.349	275,968
2023-07-03	2.380	2.560	2.350	2.500	2.349	539,501

← NewerPage 14 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.