Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.850	0.900	0.850	0.880	0.880	440,718
2025-02-21	0.845	0.855	0.835	0.855	0.855	74,197
2025-02-20	0.845	0.850	0.830	0.845	0.845	61,213
2025-02-19	0.865	0.865	0.845	0.845	0.845	56,936
2025-02-18	0.880	0.885	0.825	0.885	0.885	365,878
2025-02-17	0.880	0.885	0.865	0.870	0.870	97,005
2025-02-14	0.860	0.910	0.850	0.870	0.870	489,034
2025-02-13	0.875	0.890	0.860	0.890	0.890	79,878
2025-02-12	0.950	0.950	0.875	0.875	0.875	134,533
2025-02-11	0.890	0.950	0.845	0.950	0.950	237,647
2025-02-10	0.860	0.910	0.860	0.890	0.890	638,774
2025-02-07	0.840	0.870	0.840	0.860	0.860	591,534
2025-02-06	0.830	0.860	0.830	0.860	0.860	152,526
2025-02-05	0.883	0.883	0.825	0.830	0.830	512,115
2025-02-04	0.900	0.925	0.855	0.870	0.870	146,786
2025-02-03	0.910	0.910	0.875	0.900	0.900	176,552
2025-01-31	0.915	0.925	0.915	0.920	0.920	102,828
2025-01-30	0.900	0.915	0.895	0.913	0.913	92,801
2025-01-29	0.890	0.920	0.880	0.920	0.920	66,923
2025-01-28	0.880	0.915	0.880	0.890	0.890	378,303
2025-01-24	0.885	0.890	0.875	0.885	0.885	95,340
2025-01-23	0.930	0.930	0.875	0.890	0.890	81,786
2025-01-22	0.860	0.920	0.860	0.920	0.920	102,493
2025-01-21	0.870	0.870	0.850	0.860	0.860	204,788
2025-01-20	0.870	0.880	0.865	0.870	0.870	29,052
2025-01-17	0.850	0.875	0.845	0.850	0.850	121,427
2025-01-16	0.860	0.900	0.850	0.850	0.850	113,472
2025-01-15	0.935	0.945	0.860	0.860	0.860	179,407
2025-01-14	0.935	0.935	0.935	0.935	0.935	0
2025-01-13	0.965	0.975	0.920	0.935	0.935	92,202
2025-01-10	0.960	0.985	0.960	0.960	0.960	20,371
2025-01-09	0.985	0.985	0.960	0.960	0.960	9,060
2025-01-08	0.980	1.000	0.960	0.960	0.960	93,241
2025-01-07	0.980	1.010	0.970	0.970	0.970	50,135
2025-01-06	1.000	1.030	0.980	0.980	0.980	243,721
2025-01-03	0.980	1.000	0.980	0.985	0.985	48,683
2025-01-02	0.965	0.990	0.965	0.975	0.975	62,633
2024-12-31	0.980	0.980	0.965	0.980	0.980	14,197
2024-12-30	0.955	0.980	0.955	0.970	0.970	23,540
2024-12-27	0.950	0.980	0.950	0.965	0.965	37,685
2024-12-24	0.960	0.960	0.950	0.950	0.950	178,571
2024-12-23	0.955	0.985	0.948	0.950	0.950	113,811
2024-12-20	0.945	0.965	0.935	0.950	0.950	83,051
2024-12-19	0.935	0.955	0.930	0.950	0.950	88,486
2024-12-18	0.970	0.980	0.945	0.945	0.945	135,768
2024-12-17	0.940	0.985	0.930	0.985	0.985	87,230
2024-12-16	0.985	0.985	0.935	0.945	0.945	177,981
2024-12-13	0.985	1.030	0.985	0.985	0.985	207,840
2024-12-12	0.970	0.993	0.970	0.985	0.985	194,322
2024-12-11	0.960	0.980	0.960	0.970	0.970	117,593
2024-12-10	0.910	0.970	0.910	0.960	0.960	216,798
2024-12-09	0.940	0.955	0.930	0.950	0.950	163,761
2024-12-06	0.940	0.950	0.940	0.945	0.945	33,483
2024-12-05	0.960	0.970	0.940	0.945	0.945	111,702
2024-12-04	0.960	0.970	0.925	0.970	0.970	170,911
2024-12-03	0.940	0.980	0.940	0.980	0.980	253,967
2024-12-02	0.910	0.950	0.895	0.940	0.940	447,146
2024-11-29	0.860	0.920	0.860	0.910	0.910	316,578
2024-11-28	0.815	0.875	0.810	0.855	0.855	565,118
2024-11-27	0.805	0.815	0.805	0.810	0.810	87,270

← NewerPage 8 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.