Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.800	0.805	0.800	0.805	0.805	70,972
2024-11-25	0.810	0.810	0.790	0.800	0.800	86,741
2024-11-22	0.800	0.820	0.795	0.810	0.810	150,466
2024-11-21	0.820	0.820	0.775	0.800	0.800	117,885
2024-11-20	0.810	0.820	0.790	0.815	0.815	98,681
2024-11-19	0.810	0.830	0.810	0.820	0.820	203,272
2024-11-18	0.810	0.830	0.795	0.815	0.815	162,570
2024-11-15	0.790	0.810	0.780	0.810	0.810	164,527
2024-11-14	0.800	0.805	0.780	0.780	0.780	160,245
2024-11-13	0.795	0.805	0.780	0.805	0.805	54,423
2024-11-12	0.790	0.800	0.770	0.790	0.790	70,108
2024-11-11	0.795	0.795	0.780	0.795	0.795	66,651
2024-11-08	0.793	0.805	0.785	0.795	0.795	105,345
2024-11-07	0.750	0.805	0.740	0.805	0.805	77,555
2024-11-06	0.745	0.775	0.745	0.775	0.775	62,045
2024-11-05	0.770	0.770	0.735	0.750	0.750	54,946
2024-11-04	0.810	0.810	0.755	0.755	0.755	211,807
2024-11-01	0.815	0.820	0.805	0.805	0.805	74,743
2024-10-31	0.750	0.825	0.750	0.825	0.825	347,035
2024-10-30	0.810	0.825	0.730	0.730	0.730	670,736
2024-10-29	0.830	0.835	0.810	0.820	0.820	130,286
2024-10-28	0.795	0.825	0.795	0.825	0.825	94,028
2024-10-25	0.810	0.825	0.795	0.810	0.810	565,093
2024-10-24	0.805	0.820	0.805	0.820	0.820	68,867
2024-10-23	0.815	0.820	0.795	0.805	0.805	82,614
2024-10-22	0.795	0.815	0.795	0.795	0.795	76,418
2024-10-21	0.840	0.840	0.795	0.800	0.800	89,418
2024-10-18	0.830	0.850	0.830	0.840	0.840	47,658
2024-10-17	0.830	0.850	0.825	0.830	0.830	62,478
2024-10-16	0.825	0.840	0.790	0.840	0.840	84,390
2024-10-15	0.840	0.845	0.820	0.830	0.830	159,046
2024-10-14	0.833	0.850	0.833	0.840	0.840	73,806
2024-10-11	0.850	0.850	0.825	0.835	0.835	8,999
2024-10-10	0.800	0.850	0.800	0.850	0.850	13,589
2024-10-09	0.805	0.830	0.790	0.790	0.790	97,506
2024-10-08	0.870	0.870	0.800	0.815	0.815	80,828
2024-10-07	0.860	0.870	0.845	0.845	0.845	59,272
2024-10-04	0.850	0.860	0.840	0.860	0.860	74,872
2024-10-03	0.850	0.855	0.830	0.850	0.850	118,082
2024-10-02	0.875	0.875	0.845	0.850	0.850	72,982
2024-10-01	0.860	0.870	0.850	0.850	0.850	113,945
2024-09-30	0.830	0.890	0.830	0.850	0.850	168,490
2024-09-27	0.810	0.840	0.800	0.830	0.830	88,391
2024-09-26	0.765	0.845	0.765	0.790	0.790	183,450
2024-09-25	0.730	0.765	0.730	0.765	0.765	173,667
2024-09-24	0.700	0.735	0.700	0.725	0.725	185,573
2024-09-23	0.695	0.720	0.695	0.700	0.700	72,563
2024-09-20	0.720	0.720	0.700	0.700	0.700	103,739
2024-09-19	0.715	0.730	0.708	0.725	0.725	76,175
2024-09-18	0.725	0.730	0.690	0.700	0.700	193,905
2024-09-17	0.725	0.733	0.725	0.725	0.725	8,582
2024-09-16	0.760	0.760	0.720	0.725	0.725	135,365
2024-09-13	0.715	0.770	0.715	0.760	0.760	114,270
2024-09-12	0.730	0.730	0.705	0.715	0.715	247,176
2024-09-11	0.710	0.720	0.698	0.710	0.710	161,473
2024-09-10	0.725	0.735	0.705	0.725	0.725	174,739
2024-09-09	0.740	0.740	0.715	0.725	0.725	79,810
2024-09-06	0.750	0.765	0.750	0.760	0.760	59,072
2024-09-05	0.780	0.780	0.755	0.760	0.760	107,523
2024-09-04	0.770	0.775	0.760	0.770	0.770	93,500

← NewerPage 9 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.