Peoplein Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 2.970 | 3.010 | 2.880 | 2.910 | 2.675 | 174,647 |
| 2022-10-10 | 3.090 | 3.090 | 2.960 | 2.960 | 2.721 | 136,489 |
| 2022-10-07 | 3.290 | 3.290 | 3.090 | 3.100 | 2.850 | 154,850 |
| 2022-10-06 | 3.200 | 3.280 | 3.110 | 3.250 | 2.988 | 241,320 |
| 2022-10-05 | 3.110 | 3.220 | 3.090 | 3.160 | 2.905 | 210,432 |
| 2022-10-04 | 3.060 | 3.150 | 3.060 | 3.100 | 2.850 | 117,834 |
| 2022-10-03 | 3.050 | 3.100 | 2.990 | 3.100 | 2.850 | 85,433 |
| 2022-09-30 | 2.970 | 3.060 | 2.950 | 3.060 | 2.813 | 71,809 |
| 2022-09-29 | 3.020 | 3.060 | 2.980 | 3.020 | 2.776 | 220,233 |
| 2022-09-28 | 3.070 | 3.070 | 2.960 | 2.970 | 2.731 | 287,452 |
| 2022-09-27 | 3.050 | 3.120 | 3.050 | 3.080 | 2.832 | 68,957 |
| 2022-09-26 | 3.120 | 3.150 | 3.030 | 3.030 | 2.786 | 68,898 |
| 2022-09-23 | 3.220 | 3.240 | 3.140 | 3.150 | 2.896 | 81,318 |
| 2022-09-21 | 3.350 | 3.350 | 3.220 | 3.220 | 2.960 | 39,612 |
| 2022-09-20 | 3.400 | 3.400 | 3.290 | 3.380 | 3.107 | 111,191 |
| 2022-09-19 | 3.490 | 3.490 | 3.350 | 3.380 | 3.107 | 20,428 |
| 2022-09-16 | 3.500 | 3.520 | 3.430 | 3.440 | 3.163 | 313,916 |
| 2022-09-15 | 3.550 | 3.560 | 3.490 | 3.520 | 3.236 | 97,278 |
| 2022-09-14 | 3.540 | 3.560 | 3.390 | 3.550 | 3.264 | 115,223 |
| 2022-09-13 | 3.500 | 3.565 | 3.450 | 3.530 | 3.245 | 153,393 |
| 2022-09-12 | 3.460 | 3.520 | 3.440 | 3.490 | 3.209 | 105,044 |
| 2022-09-09 | 3.360 | 3.475 | 3.350 | 3.440 | 3.163 | 155,672 |
| 2022-09-08 | 3.400 | 3.420 | 3.330 | 3.340 | 3.071 | 99,498 |
| 2022-09-07 | 3.450 | 3.450 | 3.290 | 3.340 | 3.071 | 644,593 |
| 2022-09-06 | 3.460 | 3.520 | 3.400 | 3.460 | 3.181 | 183,888 |
| 2022-09-05 | 3.510 | 3.540 | 3.430 | 3.510 | 3.227 | 136,563 |
| 2022-09-02 | 3.560 | 3.620 | 3.500 | 3.530 | 3.245 | 106,502 |
| 2022-09-01 | 3.560 | 3.640 | 3.550 | 3.550 | 3.264 | 213,507 |
| 2022-08-31 | 3.500 | 3.710 | 3.500 | 3.700 | 3.342 | 330,256 |
| 2022-08-30 | 3.600 | 3.620 | 3.500 | 3.530 | 3.188 | 172,949 |
| 2022-08-29 | 3.650 | 3.720 | 3.530 | 3.600 | 3.252 | 277,953 |
| 2022-08-26 | 3.770 | 3.940 | 3.640 | 3.720 | 3.360 | 1,272,203 |
| 2022-08-25 | 3.260 | 3.370 | 3.260 | 3.350 | 3.026 | 172,759 |
| 2022-08-24 | 3.460 | 3.460 | 3.250 | 3.250 | 2.935 | 62,569 |
| 2022-08-23 | 3.360 | 3.405 | 3.270 | 3.270 | 2.954 | 157,830 |
| 2022-08-22 | 3.420 | 3.430 | 3.350 | 3.360 | 3.035 | 175,427 |
| 2022-08-19 | 3.440 | 3.470 | 3.390 | 3.420 | 3.089 | 54,558 |
| 2022-08-18 | 3.480 | 3.480 | 3.380 | 3.440 | 3.107 | 63,779 |
| 2022-08-17 | 3.470 | 3.490 | 3.390 | 3.460 | 3.125 | 55,003 |
| 2022-08-16 | 3.480 | 3.560 | 3.430 | 3.460 | 3.125 | 108,549 |
| 2022-08-15 | 3.360 | 3.470 | 3.360 | 3.420 | 3.089 | 426,856 |
| 2022-08-12 | 3.290 | 3.470 | 3.290 | 3.360 | 3.035 | 87,886 |
| 2022-08-11 | 3.290 | 3.390 | 3.260 | 3.300 | 2.981 | 187,331 |
| 2022-08-10 | 3.410 | 3.410 | 3.270 | 3.300 | 2.981 | 387,581 |
| 2022-08-09 | 3.410 | 3.450 | 3.370 | 3.400 | 3.071 | 129,825 |
| 2022-08-08 | 3.420 | 3.490 | 3.410 | 3.410 | 3.080 | 97,344 |
| 2022-08-05 | 3.460 | 3.540 | 3.440 | 3.480 | 3.143 | 250,808 |
| 2022-08-04 | 3.390 | 3.490 | 3.370 | 3.460 | 3.125 | 173,428 |
| 2022-08-03 | 3.380 | 3.420 | 3.290 | 3.300 | 2.981 | 148,718 |
| 2022-08-02 | 3.340 | 3.350 | 3.280 | 3.330 | 3.008 | 84,706 |
| 2022-08-01 | 3.350 | 3.380 | 3.290 | 3.340 | 3.017 | 65,817 |
| 2022-07-29 | 3.310 | 3.390 | 3.280 | 3.390 | 3.062 | 58,659 |
| 2022-07-28 | 3.250 | 3.320 | 3.220 | 3.300 | 2.981 | 82,475 |
| 2022-07-27 | 3.220 | 3.250 | 3.190 | 3.240 | 2.926 | 57,248 |
| 2022-07-26 | 3.210 | 3.280 | 3.160 | 3.280 | 2.963 | 692,114 |
| 2022-07-25 | 3.280 | 3.280 | 3.160 | 3.210 | 2.899 | 59,078 |
| 2022-07-22 | 3.390 | 3.400 | 3.200 | 3.250 | 2.935 | 42,931 |
| 2022-07-21 | 3.190 | 3.400 | 3.150 | 3.270 | 2.954 | 103,730 |
| 2022-07-20 | 3.130 | 3.200 | 3.130 | 3.200 | 2.890 | 147,161 |
| 2022-07-19 | 3.150 | 3.190 | 3.060 | 3.130 | 2.827 | 224,618 |
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.