Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.695	0.725	0.690	0.715	0.715	39,233
2026-02-04	0.700	0.710	0.695	0.700	0.700	61,242
2026-02-03	0.710	0.710	0.695	0.705	0.705	26,287
2026-02-02	0.685	0.710	0.685	0.705	0.705	316,274
2026-01-30	0.690	0.705	0.685	0.685	0.685	76,788
2026-01-29	0.720	0.720	0.680	0.710	0.710	220,596
2026-01-28	0.740	0.745	0.705	0.710	0.710	102,396
2026-01-27	0.760	0.770	0.735	0.740	0.740	113,579
2026-01-23	0.755	0.770	0.755	0.760	0.760	116,556
2026-01-22	0.785	0.790	0.760	0.760	0.760	68,671
2026-01-21	0.775	0.800	0.750	0.785	0.785	108,452
2026-01-20	0.765	0.770	0.760	0.760	0.760	2,930
2026-01-19	0.790	0.790	0.755	0.790	0.790	244,076
2026-01-16	0.770	0.800	0.770	0.790	0.790	161,805
2026-01-15	0.805	0.820	0.785	0.785	0.785	57,231
2026-01-14	0.780	0.820	0.765	0.810	0.810	69,662
2026-01-13	0.825	0.825	0.765	0.795	0.795	106,719
2026-01-12	0.835	0.850	0.810	0.815	0.815	593,083
2026-01-09	0.845	0.850	0.835	0.835	0.835	32,442
2026-01-08	0.850	0.855	0.845	0.845	0.845	5,904
2026-01-07	0.875	0.883	0.855	0.855	0.855	132,635
2026-01-06	0.880	0.880	0.870	0.880	0.880	21,264
2026-01-05	0.870	0.890	0.870	0.880	0.880	87,300
2026-01-02	0.900	0.900	0.870	0.870	0.870	25,844
2025-12-31	0.890	0.890	0.880	0.890	0.890	20,498
2025-12-30	0.890	0.895	0.880	0.890	0.890	40,411
2025-12-29	0.870	0.890	0.870	0.890	0.890	19,985
2025-12-24	0.890	0.890	0.860	0.865	0.865	11,627
2025-12-23	0.900	0.900	0.860	0.870	0.870	55,107
2025-12-22	0.900	0.900	0.860	0.860	0.860	10,722
2025-12-19	0.840	0.900	0.840	0.890	0.890	190,778
2025-12-18	0.825	0.840	0.825	0.840	0.840	3,123
2025-12-17	0.835	0.840	0.835	0.840	0.840	2,314,117
2025-12-16	0.830	0.850	0.830	0.835	0.835	27,943
2025-12-15	0.825	0.830	0.825	0.830	0.830	37,720
2025-12-12	0.830	0.830	0.820	0.825	0.825	24,823
2025-12-11	0.835	0.840	0.825	0.830	0.830	41,621
2025-12-10	0.850	0.860	0.835	0.835	0.835	47,853
2025-12-09	0.850	0.855	0.840	0.850	0.850	47,164
2025-12-08	0.870	0.875	0.850	0.850	0.850	76,103
2025-12-05	0.865	0.875	0.865	0.875	0.875	19,726
2025-12-04	0.875	0.875	0.865	0.865	0.865	45,207
2025-12-03	0.870	0.880	0.865	0.870	0.870	25,181
2025-12-02	0.870	0.880	0.865	0.870	0.870	14,816
2025-12-01	0.920	0.920	0.850	0.860	0.860	568,057
2025-11-28	0.920	0.920	0.890	0.905	0.905	162,366
2025-11-27	0.890	0.925	0.870	0.920	0.920	684,982
2025-11-26	0.840	0.860	0.840	0.855	0.855	62,455
2025-11-25	0.830	0.845	0.825	0.845	0.845	60,899
2025-11-24	0.780	0.840	0.780	0.835	0.835	36,355
2025-11-21	0.810	0.820	0.795	0.805	0.805	13,531
2025-11-20	0.820	0.830	0.810	0.810	0.810	28,685
2025-11-19	0.820	0.820	0.785	0.810	0.810	41,814
2025-11-18	0.815	0.830	0.765	0.830	0.830	140,690
2025-11-17	0.845	0.845	0.803	0.810	0.810	76,149
2025-11-14	0.885	0.890	0.830	0.845	0.845	72,940
2025-11-13	0.900	0.900	0.860	0.865	0.865	77,533
2025-11-12	0.860	0.900	0.860	0.900	0.900	91,503
2025-11-11	0.890	0.900	0.870	0.885	0.885	512,691
2025-11-10	0.895	0.895	0.880	0.890	0.890	142,779

← NewerPage 4 of 22 · 1,269 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.