Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.340	2.350	2.290	2.350	2.208	175,502
2023-06-29	2.380	2.380	2.320	2.350	2.208	188,749
2023-06-28	2.280	2.380	2.260	2.380	2.236	369,056
2023-06-27	2.180	2.250	2.120	2.220	2.086	379,787
2023-06-26	2.160	2.180	2.090	2.140	2.011	314,939
2023-06-23	2.220	2.220	2.130	2.180	2.048	375,072
2023-06-22	2.310	2.310	2.180	2.210	2.077	169,159
2023-06-21	2.200	2.300	2.180	2.280	2.142	294,757
2023-06-20	2.160	2.220	2.090	2.210	2.077	482,449
2023-06-19	2.260	2.270	2.150	2.180	2.048	385,630
2023-06-16	2.190	2.320	2.130	2.250	2.114	635,803
2023-06-15	2.300	2.300	2.180	2.190	2.058	879,863
2023-06-14	2.390	2.390	2.260	2.320	2.180	853,604
2023-06-13	2.460	2.460	2.360	2.360	2.217	319,476
2023-06-09	2.450	2.460	2.400	2.460	2.311	421,771
2023-06-08	2.520	2.520	2.450	2.470	2.321	176,509
2023-06-07	2.600	2.600	2.480	2.520	2.368	320,442
2023-06-06	2.580	2.620	2.550	2.600	2.443	139,177
2023-06-05	2.680	2.700	2.580	2.610	2.452	274,847
2023-06-02	2.750	2.750	2.590	2.680	2.518	385,939
2023-06-01	2.850	2.850	2.650	2.750	2.584	650,699
2023-05-31	2.970	2.970	2.890	2.890	2.715	537,627
2023-05-30	2.910	2.960	2.840	2.950	2.772	142,989
2023-05-29	2.840	2.930	2.840	2.900	2.725	184,067
2023-05-26	2.830	2.890	2.810	2.890	2.715	227,781
2023-05-25	2.850	2.900	2.840	2.880	2.706	100,432
2023-05-24	2.930	2.950	2.830	2.870	2.697	135,868
2023-05-23	2.910	2.940	2.900	2.930	2.753	71,899
2023-05-22	2.970	2.970	2.880	2.940	2.762	160,877
2023-05-19	2.920	2.990	2.910	2.910	2.734	144,234
2023-05-18	2.990	2.990	2.900	2.900	2.725	91,287
2023-05-17	3.000	3.000	2.870	2.920	2.744	200,293
2023-05-16	2.990	2.990	2.915	2.970	2.791	77,573
2023-05-15	2.980	2.980	2.890	2.930	2.753	377,146
2023-05-12	3.010	3.010	2.940	2.970	2.791	398,849
2023-05-11	3.020	3.020	2.930	2.970	2.791	364,307
2023-05-10	3.100	3.100	3.020	3.020	2.838	115,198
2023-05-09	3.100	3.110	3.055	3.110	2.922	99,769
2023-05-08	3.150	3.150	3.090	3.090	2.903	231,839
2023-05-05	3.060	3.100	3.020	3.100	2.913	215,167
2023-05-04	3.110	3.110	3.015	3.050	2.866	84,524
2023-05-03	3.130	3.140	3.040	3.080	2.894	141,353
2023-05-02	3.100	3.110	3.060	3.110	2.922	339,727
2023-05-01	3.120	3.160	3.090	3.100	2.913	86,779
2023-04-28	3.090	3.120	3.070	3.100	2.913	61,122
2023-04-27	3.050	3.090	3.030	3.090	2.903	67,084
2023-04-26	3.040	3.080	2.970	3.020	2.838	306,054
2023-04-24	3.070	3.090	3.040	3.070	2.885	41,607
2023-04-21	3.100	3.160	3.070	3.070	2.885	127,442
2023-04-20	2.990	3.100	2.970	3.090	2.903	125,247
2023-04-19	2.950	2.960	2.920	2.940	2.762	132,713
2023-04-18	2.980	2.980	2.905	2.920	2.744	117,097
2023-04-17	3.020	3.020	2.910	2.940	2.762	105,107
2023-04-14	3.020	3.020	2.990	2.990	2.809	91,218
2023-04-13	3.010	3.020	2.970	3.020	2.838	100,436
2023-04-12	3.000	3.010	2.960	3.010	2.828	131,430
2023-04-11	3.020	3.020	2.980	2.980	2.800	135,095
2023-04-06	3.000	3.020	2.980	3.000	2.819	132,241
2023-04-05	2.950	3.000	2.950	3.000	2.819	73,823
2023-04-04	2.960	2.990	2.940	2.940	2.762	24,188

← NewerPage 15 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.