Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.715	0.720	0.705	0.705	0.705	55,398
2026-07-27	0.700	0.715	0.695	0.710	0.710	38,493
2026-07-24	0.685	0.715	0.685	0.715	0.715	28,118
2026-07-23	0.720	0.720	0.720	0.720	0.720	0
2026-07-22	0.720	0.720	0.705	0.720	0.720	26,791
2026-07-21	0.680	0.695	0.675	0.695	0.695	23,527
2026-07-20	0.680	0.705	0.680	0.695	0.695	14,778
2026-07-17	0.680	0.680	0.680	0.680	0.680	0
2026-07-16	0.690	0.690	0.680	0.680	0.680	7,572
2026-07-15	0.700	0.700	0.685	0.690	0.690	17,395
2026-07-14	0.695	0.700	0.665	0.700	0.700	63,338
2026-07-13	0.690	0.695	0.680	0.680	0.680	22,370
2026-07-10	0.705	0.705	0.690	0.700	0.700	6,021
2026-07-09	0.695	0.710	0.690	0.710	0.710	32,374
2026-07-08	0.705	0.705	0.705	0.705	0.705	14,045
2026-07-07	0.700	0.720	0.690	0.720	0.720	29,479
2026-07-06	0.720	0.720	0.715	0.720	0.720	5,937
2026-07-03	0.695	0.720	0.695	0.720	0.720	44,906
2026-07-02	0.690	0.695	0.680	0.680	0.680	6,274
2026-07-01	0.675	0.695	0.675	0.695	0.695	82,233
2026-06-30	0.700	0.705	0.680	0.695	0.695	94,099
2026-06-29	0.650	0.700	0.650	0.700	0.700	274,353
2026-06-26	0.655	0.675	0.655	0.655	0.655	242,675
2026-06-25	0.700	0.700	0.630	0.655	0.655	172,298
2026-06-24	0.695	0.695	0.675	0.680	0.680	54,201
2026-06-23	0.700	0.710	0.695	0.700	0.700	139,218
2026-06-22	0.700	0.708	0.695	0.695	0.695	255,361
2026-06-19	0.700	0.710	0.700	0.710	0.710	139,030
2026-06-18	0.705	0.705	0.695	0.700	0.700	42,627
2026-06-17	0.685	0.705	0.685	0.705	0.705	109,350
2026-06-16	0.700	0.700	0.693	0.700	0.700	76,490
2026-06-15	0.650	0.700	0.650	0.700	0.700	225,919
2026-06-12	0.650	0.670	0.650	0.650	0.650	109,851
2026-06-11	0.660	0.675	0.645	0.660	0.660	488,146
2026-06-10	0.680	0.680	0.665	0.670	0.670	70,119
2026-06-09	0.630	0.680	0.630	0.680	0.680	183,594
2026-06-05	0.635	0.640	0.620	0.640	0.640	393,617
2026-06-04	0.640	0.643	0.625	0.635	0.635	341,757
2026-06-03	0.620	0.645	0.620	0.645	0.645	112,339
2026-06-02	0.640	0.640	0.620	0.635	0.635	212,875
2026-06-01	0.650	0.660	0.615	0.645	0.645	94,470
2026-05-29	0.595	0.650	0.595	0.650	0.650	532,223
2026-05-28	0.595	0.610	0.595	0.595	0.595	63,399
2026-05-27	0.570	0.610	0.570	0.595	0.595	214,442
2026-05-26	0.555	0.575	0.555	0.575	0.575	128,724
2026-05-25	0.560	0.565	0.555	0.555	0.555	191,975
2026-05-22	0.560	0.560	0.550	0.560	0.560	244,605
2026-05-21	0.560	0.560	0.555	0.560	0.560	106,768
2026-05-20	0.555	0.555	0.553	0.555	0.555	102,020
2026-05-19	0.540	0.555	0.540	0.555	0.555	13,683
2026-05-18	0.550	0.550	0.525	0.540	0.540	69,408
2026-05-15	0.560	0.560	0.555	0.555	0.555	50,634
2026-05-14	0.570	0.570	0.555	0.560	0.560	29,168
2026-05-13	0.560	0.570	0.560	0.570	0.570	67,672
2026-05-12	0.565	0.575	0.560	0.560	0.560	30,581
2026-05-11	0.570	0.575	0.565	0.565	0.565	47,312
2026-05-08	0.575	0.575	0.558	0.570	0.570	80,014
2026-05-07	0.575	0.575	0.570	0.575	0.575	37,282
2026-05-06	0.575	0.580	0.575	0.575	0.575	164,583
2026-05-05	0.580	0.580	0.575	0.580	0.580	114,226

← NewerPage 2 of 5 · 255 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.