Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.640	0.650	0.630	0.650	0.650	103,558
2025-08-14	0.645	0.650	0.640	0.645	0.645	71,625
2025-08-13	0.640	0.650	0.635	0.650	0.650	130,752
2025-08-12	0.630	0.645	0.625	0.630	0.630	138,572
2025-08-11	0.630	0.643	0.630	0.630	0.630	127,798
2025-08-08	0.630	0.645	0.600	0.645	0.645	319,985
2025-08-07	0.640	0.645	0.620	0.635	0.635	63,200
2025-08-06	0.650	0.650	0.635	0.635	0.635	63,349
2025-08-05	0.645	0.645	0.630	0.645	0.645	208,435
2025-08-04	0.670	0.680	0.640	0.640	0.640	259,361
2025-08-01	0.700	0.700	0.685	0.690	0.690	70,048
2025-07-31	0.690	0.705	0.675	0.700	0.700	313,377
2025-07-30	0.695	0.705	0.690	0.690	0.690	38,878
2025-07-29	0.700	0.720	0.690	0.720	0.720	33,240
2025-07-28	0.690	0.700	0.688	0.700	0.700	28,872
2025-07-25	0.690	0.690	0.685	0.685	0.685	63,218
2025-07-24	0.685	0.700	0.685	0.690	0.690	119,026
2025-07-23	0.685	0.700	0.685	0.700	0.700	38,057
2025-07-22	0.700	0.700	0.685	0.685	0.685	62,882
2025-07-21	0.685	0.700	0.685	0.685	0.685	29,973
2025-07-18	0.685	0.705	0.680	0.700	0.700	57,341
2025-07-17	0.670	0.715	0.670	0.690	0.690	93,713
2025-07-16	0.675	0.685	0.660	0.670	0.670	107,004
2025-07-15	0.680	0.690	0.665	0.690	0.690	52,696
2025-07-14	0.720	0.720	0.680	0.685	0.685	111,501
2025-07-11	0.710	0.720	0.695	0.720	0.720	76,038
2025-07-10	0.705	0.720	0.690	0.720	0.720	56,934
2025-07-09	0.705	0.720	0.705	0.705	0.705	6,603
2025-07-08	0.700	0.703	0.690	0.690	0.690	83,965
2025-07-07	0.720	0.720	0.685	0.695	0.695	119,857
2025-07-04	0.730	0.745	0.710	0.720	0.720	432,541
2025-07-03	0.735	0.745	0.730	0.735	0.735	32,178
2025-07-02	0.740	0.740	0.725	0.730	0.730	187,310
2025-07-01	0.740	0.745	0.730	0.740	0.740	140,147
2025-06-30	0.730	0.740	0.715	0.735	0.735	194,051
2025-06-27	0.710	0.735	0.695	0.725	0.725	361,660
2025-06-26	0.675	0.710	0.675	0.710	0.710	178,168
2025-06-25	0.650	0.680	0.640	0.675	0.675	164,776
2025-06-24	0.660	0.680	0.650	0.665	0.665	229,834
2025-06-23	0.625	0.660	0.605	0.660	0.660	787,797
2025-06-20	0.670	0.675	0.625	0.625	0.625	168,954
2025-06-19	0.670	0.675	0.670	0.675	0.675	9,124
2025-06-18	0.670	0.680	0.670	0.675	0.675	2,048,340
2025-06-17	0.640	0.675	0.640	0.660	0.660	362,039
2025-06-16	0.640	0.645	0.638	0.640	0.640	197,367
2025-06-13	0.630	0.640	0.620	0.640	0.640	738,933
2025-06-12	0.630	0.640	0.610	0.640	0.640	552,517
2025-06-11	0.620	0.620	0.610	0.620	0.620	306,794
2025-06-10	0.630	0.630	0.615	0.625	0.625	792,039
2025-06-06	0.600	0.635	0.600	0.635	0.635	816,883
2025-06-05	0.620	0.620	0.590	0.595	0.595	209,822
2025-06-04	0.625	0.630	0.600	0.610	0.610	224,440
2025-06-03	0.645	0.645	0.620	0.625	0.625	417,818
2025-06-02	0.650	0.660	0.645	0.650	0.650	55,496
2025-05-30	0.650	0.665	0.635	0.660	0.660	94,249
2025-05-29	0.680	0.680	0.620	0.650	0.650	168,672
2025-05-28	0.675	0.690	0.655	0.675	0.675	148,160
2025-05-27	0.675	0.690	0.665	0.690	0.690	151,189
2025-05-26	0.680	0.695	0.665	0.685	0.685	125,851
2025-05-23	0.700	0.700	0.680	0.680	0.680	198,751

← NewerPage 6 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.