Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	3.180	3.180	3.130	3.150	2.896	15,131
2023-01-05	3.200	3.230	3.130	3.150	2.896	89,894
2023-01-04	3.100	3.210	3.100	3.170	2.914	119,189
2023-01-03	3.180	3.180	3.080	3.090	2.841	70,545
2022-12-30	3.170	3.180	3.120	3.180	2.924	47,655
2022-12-29	3.130	3.130	3.110	3.120	2.868	24,490
2022-12-28	3.140	3.140	3.080	3.120	2.868	38,773
2022-12-23	3.140	3.140	3.080	3.140	2.887	41,835
2022-12-22	3.120	3.140	3.100	3.130	2.878	76,050
2022-12-21	3.100	3.130	3.080	3.100	2.850	58,050
2022-12-20	3.130	3.140	3.020	3.020	2.776	50,329
2022-12-19	3.060	3.170	3.060	3.130	2.878	44,090
2022-12-16	3.150	3.190	3.120	3.180	2.924	307,410
2022-12-15	3.100	3.185	3.050	3.170	2.914	146,324
2022-12-14	3.150	3.170	3.030	3.150	2.896	110,588
2022-12-13	3.000	3.120	2.990	3.110	2.859	162,796
2022-12-12	3.020	3.040	2.940	3.000	2.758	173,550
2022-12-09	3.060	3.070	3.010	3.060	2.813	116,425
2022-12-08	3.100	3.100	3.040	3.060	2.813	167,635
2022-12-07	3.170	3.170	3.100	3.100	2.850	361,917
2022-12-06	3.200	3.230	3.170	3.170	2.914	334,541
2022-12-05	3.200	3.220	3.170	3.200	2.942	84,670
2022-12-02	3.200	3.220	3.190	3.200	2.942	96,498
2022-12-01	3.230	3.260	3.180	3.220	2.960	200,372
2022-11-30	3.200	3.250	3.180	3.240	2.979	113,805
2022-11-29	3.230	3.290	3.190	3.230	2.970	194,328
2022-11-28	3.230	3.240	3.175	3.240	2.979	133,228
2022-11-25	3.210	3.330	3.140	3.320	3.052	288,811
2022-11-24	3.310	3.320	3.200	3.220	2.960	393,586
2022-11-23	3.190	3.400	3.190	3.350	3.080	443,516
2022-11-22	3.070	3.090	2.950	3.090	2.841	260,926
2022-11-21	2.930	3.020	2.870	2.980	2.740	326,272
2022-11-18	2.910	2.940	2.890	2.930	2.694	371,093
2022-11-17	3.030	3.075	2.955	2.980	2.740	390,050
2022-11-16	3.150	3.150	3.020	3.100	2.850	200,127
2022-11-15	3.180	3.250	3.130	3.130	2.878	139,581
2022-11-14	3.320	3.320	3.180	3.180	2.924	105,838
2022-11-11	3.200	3.340	3.170	3.300	3.034	256,392
2022-11-10	3.180	3.200	3.140	3.200	2.942	88,478
2022-11-09	3.210	3.250	3.160	3.200	2.942	203,037
2022-11-08	3.270	3.270	3.130	3.200	2.942	202,234
2022-11-07	3.150	3.230	3.150	3.180	2.924	63,517
2022-11-04	3.050	3.220	3.050	3.210	2.951	211,497
2022-11-03	3.110	3.190	3.020	3.120	2.868	186,566
2022-11-02	3.250	3.280	3.110	3.120	2.868	223,713
2022-11-01	3.300	3.300	3.210	3.240	2.979	115,587
2022-10-31	3.290	3.310	3.140	3.280	3.016	236,343
2022-10-28	3.200	3.350	3.140	3.290	3.025	468,232
2022-10-27	3.110	3.160	3.070	3.160	2.905	145,264
2022-10-26	3.040	3.070	3.000	3.070	2.822	104,603
2022-10-25	3.100	3.150	3.010	3.010	2.767	228,406
2022-10-24	3.050	3.150	3.040	3.080	2.832	187,004
2022-10-21	3.050	3.050	2.980	3.030	2.786	113,556
2022-10-20	2.980	3.050	2.900	3.050	2.804	196,172
2022-10-19	3.020	3.020	2.930	2.970	2.731	179,586
2022-10-18	3.040	3.040	2.920	2.950	2.712	298,289
2022-10-17	2.990	2.990	2.910	2.960	2.721	182,787
2022-10-14	2.950	3.020	2.950	2.960	2.721	163,807
2022-10-13	2.950	2.960	2.900	2.930	2.694	119,201
2022-10-12	2.980	2.980	2.850	2.920	2.685	156,223

← NewerPage 17 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.