Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← PPE.AU stock page

Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.875	0.900	0.875	0.895	0.895	132,685
2025-11-06	0.880	0.900	0.870	0.875	0.875	184,925
2025-11-05	0.840	0.880	0.815	0.865	0.865	263,618
2025-11-04	0.825	0.870	0.805	0.850	0.850	273,415
2025-11-03	0.840	0.850	0.825	0.830	0.830	39,332
2025-10-31	0.855	0.880	0.843	0.845	0.845	65,825
2025-10-30	0.870	0.880	0.850	0.850	0.850	91,021
2025-10-29	0.910	0.910	0.885	0.885	0.885	80,706
2025-10-28	0.910	0.915	0.890	0.915	0.915	418,670
2025-10-27	0.900	0.918	0.900	0.910	0.910	80,811
2025-10-24	0.880	0.895	0.880	0.895	0.895	47,308
2025-10-23	0.875	0.888	0.875	0.888	0.888	6,165
2025-10-22	0.885	0.905	0.875	0.890	0.890	203,126
2025-10-21	0.910	0.915	0.885	0.910	0.910	228,202
2025-10-20	0.940	0.950	0.900	0.900	0.900	293,605

← NewerPage 5 of 5 · 255 trading days

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.