Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	3.070	3.140	3.070	3.120	2.818	172,025
2022-07-15	3.060	3.110	3.030	3.070	2.773	59,459
2022-07-14	3.050	3.270	3.040	3.100	2.800	60,842
2022-07-13	3.040	3.090	3.000	3.080	2.782	55,127
2022-07-12	3.020	3.090	3.000	3.040	2.746	102,005
2022-07-11	3.100	3.100	3.010	3.030	2.737	66,708
2022-07-08	2.975	3.140	2.975	3.100	2.800	191,367
2022-07-07	2.980	2.980	2.860	2.900	2.619	219,399
2022-07-06	2.950	3.000	2.920	2.940	2.655	211,659
2022-07-05	3.040	3.045	2.950	2.970	2.683	93,322
2022-07-04	2.980	3.100	2.980	3.020	2.728	173,501
2022-07-01	2.890	2.990	2.890	2.960	2.674	127,056
2022-06-30	2.920	2.970	2.860	2.890	2.610	1,013,566
2022-06-29	2.850	2.900	2.750	2.900	2.619	72,729
2022-06-28	2.860	2.860	2.770	2.850	2.574	386,126
2022-06-27	2.750	2.930	2.750	2.920	2.637	301,460
2022-06-24	2.710	2.800	2.680	2.740	2.475	302,814
2022-06-23	2.640	2.680	2.570	2.660	2.403	120,153
2022-06-22	2.700	2.700	2.610	2.620	2.366	135,453
2022-06-21	2.650	2.690	2.580	2.640	2.385	181,391
2022-06-20	2.650	2.670	2.570	2.600	2.348	178,774
2022-06-17	2.540	2.620	2.490	2.610	2.357	278,004
2022-06-16	2.750	2.780	2.670	2.700	2.439	331,794
2022-06-15	2.900	2.900	2.720	2.720	2.457	214,636
2022-06-14	3.100	3.110	2.840	2.900	2.619	485,376
2022-06-10	3.100	3.180	3.010	3.180	2.872	194,486
2022-06-09	3.240	3.260	3.100	3.170	2.863	202,596
2022-06-08	3.290	3.320	3.220	3.250	2.935	84,023
2022-06-07	3.400	3.400	3.280	3.290	2.972	121,899
2022-06-06	3.400	3.400	3.280	3.350	3.026	183,308
2022-06-03	3.320	3.530	3.320	3.360	3.035	964,446
2022-06-02	3.180	3.200	3.110	3.190	2.881	134,840
2022-06-01	3.250	3.290	3.190	3.260	2.944	92,142
2022-05-31	3.260	3.310	3.230	3.240	2.926	474,046
2022-05-30	3.250	3.320	3.160	3.270	2.954	166,502
2022-05-27	3.240	3.260	3.150	3.200	2.890	97,170
2022-05-26	3.270	3.300	3.230	3.260	2.944	205,688
2022-05-25	3.270	3.325	3.250	3.270	2.954	123,830
2022-05-24	3.210	3.290	3.170	3.290	2.972	94,513
2022-05-23	3.300	3.340	3.230	3.270	2.954	105,379
2022-05-20	3.270	3.385	3.270	3.310	2.990	192,178
2022-05-19	3.300	3.340	3.270	3.330	3.008	151,431
2022-05-18	3.300	3.420	3.300	3.420	3.089	58,356
2022-05-17	3.330	3.400	3.300	3.370	3.044	169,524
2022-05-16	3.290	3.340	3.240	3.340	3.017	134,712
2022-05-13	3.170	3.240	3.140	3.190	2.881	121,750
2022-05-12	3.400	3.470	3.170	3.170	2.863	152,701
2022-05-11	3.390	3.450	3.270	3.390	3.062	155,428
2022-05-10	3.190	3.400	3.060	3.380	3.053	439,510
2022-05-09	3.390	3.390	3.180	3.270	2.954	298,327
2022-05-06	3.520	3.520	3.380	3.420	3.089	822,827
2022-05-05	3.550	3.680	3.510	3.520	3.179	268,541
2022-05-04	3.680	3.690	3.570	3.630	3.279	174,036
2022-05-03	3.720	3.760	3.680	3.680	3.324	68,204
2022-05-02	3.710	3.815	3.705	3.730	3.369	83,158
2022-04-29	3.760	3.790	3.690	3.790	3.423	71,725
2022-04-28	3.750	3.790	3.700	3.790	3.423	188,611
2022-04-27	3.840	3.840	3.690	3.760	3.396	195,412
2022-04-26	3.780	3.780	3.670	3.780	3.414	145,486
2022-04-22	3.750	3.810	3.710	3.800	3.432	103,563

← NewerPage 19 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.