Peoplein Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 3.860 | 3.860 | 3.750 | 3.770 | 3.405 | 59,915 |
| 2022-04-20 | 3.790 | 3.860 | 3.730 | 3.860 | 3.486 | 179,967 |
| 2022-04-19 | 3.840 | 3.840 | 3.700 | 3.750 | 3.387 | 59,114 |
| 2022-04-14 | 3.680 | 3.820 | 3.680 | 3.790 | 3.423 | 142,802 |
| 2022-04-13 | 3.700 | 3.720 | 3.610 | 3.680 | 3.324 | 92,947 |
| 2022-04-12 | 3.750 | 3.760 | 3.690 | 3.700 | 3.342 | 76,420 |
| 2022-04-11 | 3.810 | 3.840 | 3.700 | 3.720 | 3.360 | 171,756 |
| 2022-04-08 | 3.790 | 3.800 | 3.690 | 3.780 | 3.414 | 118,357 |
| 2022-04-07 | 3.750 | 3.790 | 3.680 | 3.760 | 3.396 | 86,526 |
| 2022-04-06 | 3.820 | 3.870 | 3.660 | 3.710 | 3.351 | 184,596 |
| 2022-04-05 | 3.840 | 3.890 | 3.770 | 3.800 | 3.432 | 141,260 |
| 2022-04-04 | 3.950 | 3.950 | 3.850 | 3.850 | 3.477 | 68,588 |
| 2022-04-01 | 4.010 | 4.030 | 3.900 | 3.970 | 3.586 | 87,407 |
| 2022-03-31 | 4.020 | 4.050 | 3.950 | 4.040 | 3.649 | 233,049 |
| 2022-03-30 | 4.090 | 4.130 | 4.020 | 4.080 | 3.685 | 217,769 |
| 2022-03-29 | 4.010 | 4.100 | 3.910 | 4.100 | 3.703 | 172,471 |
| 2022-03-28 | 4.040 | 4.040 | 3.800 | 3.900 | 3.523 | 244,772 |
| 2022-03-25 | 4.050 | 4.090 | 3.980 | 4.050 | 3.658 | 45,005 |
| 2022-03-24 | 4.070 | 4.150 | 4.050 | 4.050 | 3.658 | 136,478 |
| 2022-03-23 | 4.050 | 4.090 | 4.020 | 4.070 | 3.676 | 95,117 |
| 2022-03-22 | 4.070 | 4.080 | 4.020 | 4.030 | 3.640 | 32,520 |
| 2022-03-21 | 4.060 | 4.100 | 4.000 | 4.070 | 3.676 | 82,676 |
| 2022-03-18 | 4.000 | 4.070 | 3.990 | 4.070 | 3.676 | 70,305 |
| 2022-03-17 | 4.000 | 4.100 | 3.920 | 3.970 | 3.586 | 69,497 |
| 2022-03-16 | 3.950 | 4.030 | 3.940 | 3.990 | 3.604 | 100,457 |
| 2022-03-15 | 3.900 | 3.970 | 3.870 | 3.900 | 3.523 | 113,574 |
| 2022-03-14 | 3.940 | 3.950 | 3.860 | 3.900 | 3.523 | 57,166 |
| 2022-03-11 | 3.890 | 3.940 | 3.840 | 3.940 | 3.559 | 74,898 |
| 2022-03-10 | 3.790 | 3.880 | 3.700 | 3.880 | 3.504 | 2,265,553 |
| 2022-03-09 | 3.660 | 3.680 | 3.460 | 3.650 | 3.297 | 358,441 |
| 2022-03-08 | 3.770 | 3.790 | 3.620 | 3.680 | 3.324 | 260,924 |
| 2022-03-07 | 3.980 | 4.005 | 3.770 | 3.780 | 3.414 | 266,414 |
| 2022-03-04 | 4.000 | 4.040 | 3.850 | 4.000 | 3.613 | 402,473 |
| 2022-03-03 | 4.150 | 4.150 | 4.020 | 4.040 | 3.649 | 176,199 |
| 2022-03-02 | 4.120 | 4.260 | 4.035 | 4.100 | 3.703 | 314,647 |
| 2022-03-01 | 4.100 | 4.170 | 4.040 | 4.120 | 3.721 | 123,757 |
| 2022-02-28 | 4.080 | 4.100 | 3.990 | 4.100 | 3.703 | 133,321 |
| 2022-02-25 | 3.900 | 4.125 | 3.900 | 4.030 | 3.640 | 96,150 |
| 2022-02-24 | 4.020 | 4.020 | 3.890 | 3.990 | 3.545 | 345,934 |
| 2022-02-23 | 3.960 | 4.100 | 3.960 | 4.100 | 3.643 | 38,576 |
| 2022-02-22 | 4.090 | 4.090 | 3.970 | 4.000 | 3.554 | 132,230 |
| 2022-02-21 | 4.010 | 4.100 | 3.920 | 4.100 | 3.643 | 101,601 |
| 2022-02-18 | 4.070 | 4.070 | 3.930 | 4.030 | 3.581 | 1,481,138 |
| 2022-02-17 | 4.100 | 4.110 | 4.060 | 4.080 | 3.625 | 111,492 |
| 2022-02-16 | 4.120 | 4.190 | 4.050 | 4.090 | 3.634 | 103,684 |
| 2022-02-15 | 4.100 | 4.160 | 4.050 | 4.120 | 3.661 | 42,923 |
| 2022-02-14 | 4.180 | 4.180 | 4.070 | 4.140 | 3.678 | 57,459 |
| 2022-02-11 | 4.400 | 4.400 | 4.150 | 4.190 | 3.723 | 54,426 |
| 2022-02-10 | 4.220 | 4.370 | 4.170 | 4.360 | 3.874 | 159,141 |
| 2022-02-09 | 4.060 | 4.180 | 4.030 | 4.100 | 3.643 | 289,194 |
| 2022-02-08 | 3.980 | 4.030 | 3.910 | 4.030 | 3.581 | 108,349 |
| 2022-02-07 | 3.950 | 4.000 | 3.870 | 3.900 | 3.465 | 196,504 |
| 2022-02-04 | 4.000 | 4.020 | 3.900 | 3.910 | 3.474 | 46,560 |
| 2022-02-03 | 4.060 | 4.080 | 3.960 | 3.980 | 3.536 | 86,154 |
| 2022-02-02 | 4.210 | 4.240 | 4.050 | 4.060 | 3.607 | 42,080 |
| 2022-02-01 | 4.170 | 4.180 | 3.980 | 4.100 | 3.643 | 82,941 |
| 2022-01-31 | 3.960 | 4.050 | 3.870 | 4.050 | 3.598 | 116,667 |
| 2022-01-28 | 3.900 | 3.980 | 3.830 | 3.950 | 3.510 | 226,912 |
| 2022-01-27 | 3.570 | 3.910 | 3.560 | 3.850 | 3.421 | 463,351 |
| 2022-01-25 | 3.520 | 3.630 | 3.440 | 3.560 | 3.163 | 374,805 |
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.