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
2025-10-17	0.910	0.945	0.885	0.930	0.930	340,151
2025-10-16	0.870	0.920	0.870	0.910	0.910	177,722
2025-10-15	0.845	0.880	0.845	0.870	0.870	193,064
2025-10-14	0.850	0.855	0.840	0.850	0.850	96,514
2025-10-13	0.845	0.848	0.840	0.845	0.845	205,380
2025-10-10	0.860	0.860	0.845	0.850	0.850	82,204
2025-10-09	0.850	0.863	0.840	0.855	0.855	64,977
2025-10-08	0.815	0.870	0.815	0.850	0.850	216,244
2025-10-07	0.800	0.825	0.790	0.820	0.820	224,514
2025-10-06	0.805	0.810	0.780	0.810	0.810	68,501
2025-10-03	0.790	0.805	0.780	0.805	0.805	40,682
2025-10-02	0.790	0.800	0.790	0.790	0.790	29,160
2025-10-01	0.800	0.805	0.800	0.800	0.800	164,965
2025-09-30	0.810	0.820	0.795	0.795	0.795	118,829
2025-09-29	0.825	0.825	0.800	0.805	0.805	39,765
2025-09-26	0.825	0.830	0.815	0.815	0.815	44,069
2025-09-25	0.825	0.825	0.800	0.820	0.820	85,872
2025-09-24	0.820	0.825	0.818	0.825	0.825	88,029
2025-09-23	0.860	0.860	0.780	0.820	0.820	163,737
2025-09-22	0.770	0.860	0.755	0.860	0.860	518,009
2025-09-19	0.795	0.800	0.770	0.775	0.775	105,621
2025-09-18	0.793	0.800	0.780	0.790	0.790	172,213
2025-09-17	0.775	0.810	0.770	0.785	0.785	64,661
2025-09-16	0.795	0.820	0.780	0.785	0.785	136,462
2025-09-15	0.760	0.805	0.755	0.795	0.795	257,167
2025-09-12	0.750	0.760	0.750	0.755	0.755	176,807
2025-09-11	0.730	0.740	0.720	0.740	0.740	76,480
2025-09-10	0.725	0.745	0.725	0.745	0.745	122,942
2025-09-09	0.740	0.740	0.720	0.725	0.725	122,058
2025-09-08	0.710	0.735	0.710	0.735	0.735	102,282
2025-09-05	0.685	0.710	0.680	0.705	0.705	150,322
2025-09-04	0.700	0.710	0.673	0.680	0.680	158,482
2025-09-03	0.685	0.700	0.670	0.695	0.695	232,038
2025-09-02	0.710	0.710	0.685	0.700	0.700	142,566
2025-09-01	0.720	0.720	0.705	0.710	0.710	86,242
2025-08-29	0.720	0.760	0.720	0.725	0.725	126,774
2025-08-28	0.740	0.740	0.710	0.735	0.735	199,118
2025-08-27	0.760	0.770	0.710	0.730	0.730	252,615
2025-08-26	0.730	0.760	0.720	0.750	0.750	377,697
2025-08-25	0.640	0.760	0.640	0.725	0.725	1,090,443
2025-08-22	0.623	0.625	0.620	0.620	0.620	11,876
2025-08-21	0.625	0.635	0.610	0.625	0.625	195,312
2025-08-20	0.635	0.635	0.610	0.620	0.620	139,365
2025-08-19	0.650	0.650	0.635	0.635	0.635	25,188
2025-08-18	0.630	0.645	0.630	0.640	0.640	55,953

← NewerPage 5 of 22 · 1,265 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.