Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.585	0.585	0.580	0.585	0.585	60,761
2026-05-01	0.595	0.595	0.585	0.590	0.590	111,544
2026-04-30	0.600	0.600	0.578	0.590	0.590	228,961
2026-04-29	0.600	0.603	0.595	0.600	0.600	256,771
2026-04-28	0.605	0.605	0.600	0.600	0.600	16,387
2026-04-27	0.603	0.605	0.595	0.605	0.605	107,561
2026-04-24	0.605	0.610	0.605	0.605	0.605	112,142
2026-04-23	0.605	0.605	0.605	0.605	0.605	8,603
2026-04-22	0.610	0.610	0.605	0.605	0.605	26,708
2026-04-21	0.610	0.615	0.610	0.610	0.610	78,788
2026-04-20	0.620	0.620	0.595	0.610	0.610	197,090
2026-04-17	0.620	0.625	0.620	0.620	0.620	53,731
2026-04-16	0.620	0.630	0.620	0.625	0.625	86,368
2026-04-15	0.623	0.625	0.620	0.620	0.620	17,227
2026-04-14	0.615	0.620	0.610	0.620	0.620	148,355
2026-04-13	0.620	0.620	0.615	0.615	0.615	109,634
2026-04-10	0.635	0.635	0.625	0.630	0.630	31,554
2026-04-09	0.635	0.635	0.625	0.630	0.630	82,085
2026-04-08	0.630	0.645	0.630	0.640	0.640	69,115
2026-04-07	0.615	0.625	0.615	0.620	0.620	23,476
2026-04-02	0.630	0.630	0.620	0.620	0.620	55,844
2026-04-01	0.615	0.640	0.610	0.640	0.640	139,788
2026-03-31	0.600	0.610	0.600	0.605	0.605	132,658
2026-03-30	0.610	0.610	0.605	0.605	0.605	7,109
2026-03-27	0.620	0.625	0.610	0.610	0.610	66,470
2026-03-26	0.625	0.625	0.620	0.625	0.625	8,966
2026-03-25	0.615	0.623	0.615	0.620	0.620	148,398
2026-03-24	0.620	0.630	0.610	0.615	0.615	84,172
2026-03-23	0.610	0.630	0.600	0.620	0.620	305,253
2026-03-20	0.630	0.630	0.615	0.630	0.630	474,272
2026-03-19	0.630	0.635	0.625	0.630	0.630	335,449
2026-03-18	0.655	0.655	0.625	0.630	0.630	792,414
2026-03-17	0.630	0.670	0.630	0.655	0.655	237,980
2026-03-16	0.630	0.635	0.625	0.625	0.625	546,106
2026-03-13	0.635	0.640	0.625	0.630	0.630	426,638
2026-03-12	0.630	0.640	0.625	0.640	0.640	132,696
2026-03-11	0.625	0.632	0.620	0.625	0.625	383,654
2026-03-10	0.640	0.640	0.625	0.625	0.625	590,442
2026-03-09	0.645	0.645	0.625	0.630	0.630	666,186
2026-03-06	0.645	0.665	0.645	0.645	0.645	337,090
2026-03-05	0.655	0.675	0.645	0.650	0.650	622,392
2026-03-04	0.658	0.660	0.650	0.650	0.650	308,245
2026-03-03	0.665	0.665	0.650	0.655	0.655	422,574
2026-03-02	0.665	0.665	0.660	0.660	0.660	63,377
2026-02-27	0.670	0.675	0.665	0.665	0.665	86,184
2026-02-26	0.665	0.670	0.660	0.665	0.665	65,809
2026-02-25	0.665	0.670	0.660	0.670	0.670	140,852
2026-02-24	0.680	0.685	0.660	0.665	0.665	124,090
2026-02-23	0.680	0.685	0.665	0.680	0.680	106,194
2026-02-20	0.660	0.700	0.650	0.675	0.675	394,522
2026-02-19	0.685	0.690	0.670	0.690	0.690	130,572
2026-02-18	0.695	0.695	0.670	0.675	0.675	93,157
2026-02-17	0.675	0.690	0.675	0.685	0.685	14,003
2026-02-16	0.675	0.700	0.670	0.695	0.695	78,252
2026-02-13	0.680	0.688	0.670	0.675	0.675	94,243
2026-02-12	0.685	0.690	0.675	0.680	0.680	23,768
2026-02-11	0.700	0.705	0.680	0.685	0.685	32,014
2026-02-10	0.700	0.705	0.695	0.700	0.700	34,360
2026-02-09	0.680	0.700	0.675	0.690	0.690	63,944
2026-02-06	0.700	0.700	0.670	0.670	0.670	50,947

← NewerPage 3 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.