Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	3.520	3.630	3.440	3.560	3.163	374,805
2022-01-24	3.800	3.820	3.570	3.630	3.225	305,204
2022-01-21	3.990	4.000	3.840	3.910	3.474	140,517
2022-01-20	4.190	4.190	3.975	4.000	3.554	103,889
2022-01-19	4.010	4.090	4.000	4.050	3.598	110,145
2022-01-18	4.040	4.190	4.040	4.160	3.696	97,656
2022-01-17	4.000	4.110	3.980	4.050	3.598	64,537
2022-01-14	4.080	4.130	4.000	4.000	3.554	71,112
2022-01-13	4.100	4.120	4.080	4.100	3.643	54,374
2022-01-12	4.140	4.170	4.045	4.110	3.652	106,281
2022-01-11	4.050	4.150	4.050	4.130	3.670	107,287
2022-01-10	4.110	4.160	4.010	4.140	3.678	198,051
2022-01-07	4.470	4.470	4.140	4.180	3.714	132,931
2022-01-06	4.460	4.490	4.320	4.360	3.874	146,128
2022-01-05	4.430	4.500	4.420	4.500	3.998	127,626
2022-01-04	4.350	4.440	4.350	4.440	3.945	33,161
2021-12-31	4.330	4.390	4.320	4.390	3.901	17,529
2021-12-30	4.470	4.470	4.300	4.370	3.883	23,288
2021-12-29	4.320	4.490	4.320	4.470	3.972	202,723
2021-12-24	4.340	4.400	4.340	4.360	3.874	46,591
2021-12-23	4.320	4.350	4.260	4.320	3.838	72,537
2021-12-22	4.130	4.280	4.110	4.250	3.776	134,645
2021-12-21	4.130	4.150	4.030	4.130	3.670	75,038
2021-12-20	4.160	4.195	4.090	4.180	3.714	127,799
2021-12-17	4.140	4.250	4.140	4.190	3.723	172,727
2021-12-16	4.140	4.200	4.120	4.190	3.723	74,141
2021-12-15	4.130	4.140	4.000	4.130	3.670	225,083
2021-12-14	4.000	4.130	3.950	4.130	3.670	70,940
2021-12-13	3.980	3.980	3.880	3.980	3.536	134,032
2021-12-10	3.970	3.970	3.945	3.950	3.510	72,361
2021-12-09	4.040	4.090	3.970	3.970	3.527	138,360
2021-12-08	4.050	4.050	3.950	4.040	3.590	92,840
2021-12-07	4.030	4.030	3.920	3.950	3.510	217,153
2021-12-06	3.950	3.980	3.925	3.950	3.510	195,878
2021-12-03	3.910	4.060	3.910	4.000	3.554	253,584
2021-12-02	3.980	3.990	3.875	3.990	3.545	125,330
2021-12-01	4.150	4.150	4.030	4.060	3.607	129,004
2021-11-30	4.080	4.170	4.070	4.100	3.643	76,672
2021-11-29	3.990	4.140	3.970	4.110	3.652	245,505
2021-11-26	4.170	4.190	4.030	4.050	3.598	193,219
2021-11-25	4.160	4.250	4.140	4.170	3.705	273,586
2021-11-24	4.220	4.270	4.130	4.130	3.670	59,107
2021-11-23	4.350	4.360	4.210	4.240	3.767	91,344
2021-11-22	4.250	4.400	4.240	4.390	3.901	199,017
2021-11-19	4.270	4.340	4.220	4.290	3.812	73,585
2021-11-18	4.390	4.400	4.295	4.300	3.821	88,225
2021-11-17	4.350	4.420	4.290	4.390	3.901	80,904
2021-11-16	4.340	4.390	4.280	4.330	3.847	44,782
2021-11-15	4.270	4.430	4.270	4.400	3.909	174,120
2021-11-12	4.270	4.310	4.240	4.300	3.821	49,910
2021-11-11	4.240	4.360	4.240	4.340	3.856	171,111
2021-11-10	4.240	4.270	4.210	4.270	3.794	179,136
2021-11-09	4.290	4.320	4.240	4.300	3.821	186,733
2021-11-08	4.350	4.380	4.270	4.350	3.865	98,656
2021-11-05	4.200	4.340	4.180	4.340	3.856	119,172
2021-11-04	4.290	4.290	4.130	4.200	3.732	224,016
2021-11-03	4.410	4.425	4.250	4.250	3.776	140,882
2021-11-02	4.500	4.550	4.410	4.430	3.936	99,748
2021-11-01	4.400	4.500	4.360	4.500	3.998	202,284
2021-10-29	4.260	4.420	4.250	4.420	3.927	175,707

← NewerPage 21 of 22 · 1,266 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.