Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.700	0.710	0.695	0.710	0.710	85,392
2025-05-21	0.725	0.725	0.700	0.700	0.700	147,918
2025-05-20	0.710	0.720	0.710	0.710	0.710	50,459
2025-05-19	0.715	0.725	0.705	0.720	0.720	44,074
2025-05-16	0.730	0.730	0.705	0.715	0.715	174,052
2025-05-15	0.760	0.760	0.730	0.730	0.730	18,769
2025-05-14	0.730	0.760	0.730	0.760	0.760	53,825
2025-05-13	0.745	0.745	0.730	0.730	0.730	81,149
2025-05-12	0.750	0.750	0.730	0.745	0.745	59,973
2025-05-09	0.715	0.750	0.715	0.750	0.750	51,333
2025-05-08	0.715	0.730	0.715	0.715	0.715	149,917
2025-05-07	0.725	0.725	0.710	0.715	0.715	64,538
2025-05-06	0.735	0.735	0.720	0.725	0.725	115,614
2025-05-05	0.745	0.745	0.735	0.745	0.745	56,159
2025-05-02	0.750	0.755	0.745	0.750	0.750	30,674
2025-05-01	0.760	0.760	0.720	0.745	0.745	171,104
2025-04-30	0.803	0.803	0.715	0.760	0.760	310,266
2025-04-29	0.835	0.835	0.785	0.790	0.790	90,726
2025-04-28	0.795	0.840	0.775	0.840	0.840	56,830
2025-04-24	0.775	0.790	0.768	0.790	0.790	311,426
2025-04-23	0.795	0.795	0.768	0.780	0.780	166,686
2025-04-22	0.770	0.783	0.760	0.770	0.770	167,282
2025-04-17	0.800	0.800	0.770	0.770	0.770	41,055
2025-04-16	0.820	0.823	0.800	0.800	0.800	58,774
2025-04-15	0.800	0.830	0.800	0.820	0.820	50,389
2025-04-14	0.800	0.810	0.800	0.800	0.800	549,304
2025-04-11	0.810	0.810	0.800	0.800	0.800	21,097
2025-04-10	0.845	0.845	0.790	0.820	0.820	223,034
2025-04-09	0.830	0.830	0.800	0.825	0.825	68,659
2025-04-08	0.850	0.855	0.830	0.830	0.830	39,087
2025-04-07	0.800	0.820	0.750	0.820	0.820	140,448
2025-04-04	0.850	0.870	0.825	0.870	0.870	263,463
2025-04-03	0.890	0.890	0.870	0.875	0.875	64,628
2025-04-02	0.900	0.910	0.895	0.910	0.910	55,305
2025-04-01	0.890	0.910	0.890	0.900	0.900	97,172
2025-03-31	0.900	0.915	0.885	0.915	0.915	87,231
2025-03-28	0.890	0.910	0.890	0.910	0.910	177,265
2025-03-27	0.875	0.900	0.875	0.900	0.900	20,367
2025-03-26	0.880	0.900	0.880	0.900	0.900	65,727
2025-03-25	0.870	0.890	0.865	0.875	0.875	71,713
2025-03-24	0.900	0.900	0.875	0.885	0.885	16,982
2025-03-21	0.865	0.900	0.865	0.900	0.900	76,622
2025-03-20	0.855	0.880	0.855	0.880	0.880	51,750
2025-03-19	0.855	0.870	0.850	0.870	0.870	39,863
2025-03-18	0.850	0.880	0.850	0.850	0.850	88,734
2025-03-17	0.845	0.860	0.835	0.845	0.845	144,978
2025-03-14	0.845	0.870	0.835	0.845	0.845	86,961
2025-03-13	0.865	0.870	0.845	0.845	0.845	47,023
2025-03-12	0.875	0.895	0.850	0.885	0.885	98,626
2025-03-11	0.890	0.890	0.850	0.875	0.875	122,403
2025-03-10	0.915	0.930	0.880	0.930	0.930	76,896
2025-03-07	0.950	0.950	0.905	0.915	0.915	33,453
2025-03-06	0.960	0.960	0.925	0.950	0.950	90,588
2025-03-05	0.930	0.965	0.920	0.950	0.950	204,498
2025-03-04	0.940	0.940	0.925	0.935	0.935	107,068
2025-03-03	0.965	0.965	0.935	0.935	0.935	26,227
2025-02-28	0.950	0.955	0.930	0.955	0.955	165,581
2025-02-27	0.940	0.970	0.925	0.945	0.945	185,595
2025-02-26	0.940	0.945	0.910	0.945	0.945	155,756
2025-02-25	0.900	0.945	0.895	0.930	0.930	320,447

← NewerPage 7 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.