Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.980	3.000	2.910	2.960	2.781	91,323
2023-03-31	2.970	3.000	2.880	2.920	2.744	257,913
2023-03-30	2.900	2.960	2.890	2.950	2.772	191,922
2023-03-29	2.870	2.870	2.790	2.870	2.697	182,824
2023-03-28	2.850	2.880	2.800	2.880	2.706	125,939
2023-03-27	2.680	2.800	2.670	2.760	2.593	285,252
2023-03-24	2.680	2.710	2.640	2.670	2.509	357,730
2023-03-23	2.780	2.780	2.650	2.680	2.518	102,705
2023-03-22	2.720	2.750	2.690	2.700	2.537	132,200
2023-03-21	2.550	2.600	2.540	2.600	2.443	180,272
2023-03-20	2.690	2.710	2.500	2.530	2.377	330,974
2023-03-17	2.790	2.790	2.670	2.680	2.518	211,756
2023-03-16	2.890	2.890	2.760	2.770	2.603	134,098
2023-03-15	2.900	2.950	2.860	2.930	2.753	114,125
2023-03-14	2.900	2.900	2.780	2.900	2.725	183,371
2023-03-13	2.940	2.950	2.880	2.900	2.725	103,288
2023-03-10	2.960	2.970	2.880	2.940	2.762	228,545
2023-03-09	2.920	2.970	2.900	2.970	2.791	165,504
2023-03-08	2.870	2.950	2.830	2.930	2.753	208,730
2023-03-07	3.000	3.000	2.870	2.900	2.725	259,503
2023-03-06	3.030	3.090	2.960	3.000	2.819	136,413
2023-03-03	3.100	3.100	3.020	3.030	2.847	62,998
2023-03-02	3.090	3.120	3.050	3.090	2.903	75,740
2023-03-01	3.160	3.170	3.090	3.140	2.950	61,616
2023-02-28	3.190	3.210	3.110	3.170	2.979	110,714
2023-02-27	3.200	3.200	3.050	3.120	2.932	80,200
2023-02-24	3.270	3.360	3.170	3.170	2.979	71,401
2023-02-23	3.240	3.280	3.200	3.250	2.988	111,527
2023-02-22	3.200	3.250	3.180	3.230	2.970	177,040
2023-02-21	3.110	3.230	3.070	3.180	2.924	171,625
2023-02-20	3.150	3.170	3.120	3.150	2.896	245,433
2023-02-17	3.360	3.360	3.060	3.060	2.813	475,343
2023-02-16	3.170	3.210	3.140	3.190	2.933	84,906
2023-02-15	3.160	3.160	3.110	3.130	2.878	34,030
2023-02-14	3.170	3.170	3.080	3.150	2.896	185,646
2023-02-13	3.170	3.200	3.130	3.180	2.924	89,137
2023-02-10	3.290	3.290	3.140	3.150	2.896	136,609
2023-02-09	3.230	3.270	3.210	3.240	2.979	119,450
2023-02-08	3.190	3.290	3.145	3.290	3.025	286,032
2023-02-07	3.130	3.250	3.130	3.190	2.933	469,300
2023-02-06	3.320	3.320	3.190	3.220	2.960	247,223
2023-02-03	3.320	3.340	3.260	3.320	3.052	110,925
2023-02-02	3.340	3.350	3.290	3.320	3.052	259,630
2023-02-01	3.270	3.340	3.270	3.320	3.052	41,148
2023-01-31	3.350	3.370	3.280	3.300	3.034	143,097
2023-01-30	3.370	3.450	3.370	3.400	3.126	134,652
2023-01-27	3.310	3.385	3.240	3.370	3.098	149,699
2023-01-25	3.340	3.360	3.270	3.290	3.025	144,401
2023-01-24	3.380	3.380	3.300	3.310	3.043	75,100
2023-01-23	3.280	3.350	3.250	3.350	3.080	65,732
2023-01-20	3.380	3.380	3.250	3.260	2.997	30,919
2023-01-19	3.350	3.350	3.270	3.300	3.034	191,427
2023-01-18	3.380	3.380	3.340	3.340	3.071	59,235
2023-01-17	3.370	3.430	3.330	3.380	3.107	131,343
2023-01-16	3.320	3.370	3.300	3.360	3.089	72,255
2023-01-13	3.350	3.350	3.250	3.340	3.071	272,890
2023-01-12	3.280	3.380	3.280	3.350	3.080	154,630
2023-01-11	3.250	3.300	3.220	3.270	3.006	96,700
2023-01-10	3.140	3.250	3.140	3.250	2.988	82,501
2023-01-09	3.150	3.200	3.130	3.140	2.887	71,791

← NewerPage 16 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.