Peoplein Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.530	0.530	0.500	0.520	0.520	150,554
2026-10-19	0.515	0.530	0.495	0.530	0.530	45,633
2026-10-16	0.525	0.525	0.500	0.500	0.500	8,982
2026-10-15	0.510	0.510	0.455	0.505	0.505	270,466
2026-10-14	0.505	0.505	0.475	0.500	0.500	391,694
2026-10-13	0.540	0.543	0.500	0.515	0.515	149,593
2026-10-12	0.555	0.555	0.540	0.555	0.555	17,972
2026-10-09	0.545	0.555	0.530	0.555	0.555	18,090
2026-10-08	0.535	0.545	0.535	0.545	0.545	14,498
2026-10-07	0.545	0.545	0.530	0.530	0.530	56,118
2026-10-06	0.535	0.560	0.535	0.545	0.545	61,533
2026-10-05	0.540	0.550	0.540	0.550	0.550	41,373
2026-10-02	0.555	0.555	0.550	0.550	0.550	209,361
2026-10-01	0.560	0.570	0.560	0.560	0.560	86,803
2026-09-30	0.570	0.575	0.570	0.575	0.575	52,385
2026-09-29	0.570	0.570	0.560	0.570	0.570	125,232
2026-09-28	0.580	0.580	0.565	0.570	0.570	68,245
2026-09-25	0.580	0.580	0.575	0.580	0.580	421,849
2026-09-24	0.590	0.590	0.565	0.590	0.590	688,313
2026-09-23	0.600	0.605	0.590	0.600	0.600	98,466
2026-09-22	0.590	0.605	0.590	0.600	0.600	79,066
2026-09-21	0.570	0.595	0.570	0.595	0.595	66,264
2026-09-18	0.585	0.595	0.580	0.590	0.590	50,159
2026-09-17	0.560	0.590	0.555	0.585	0.585	34,230
2026-09-16	0.590	0.595	0.580	0.595	0.595	73,813
2026-09-15	0.600	0.605	0.590	0.595	0.595	155,300
2026-09-14	0.620	0.620	0.585	0.610	0.610	320,188
2026-09-11	0.580	0.605	0.580	0.605	0.605	178,137
2026-09-10	0.560	0.585	0.550	0.585	0.585	153,572
2026-09-09	0.535	0.555	0.525	0.555	0.555	51,444
2026-09-08	0.550	0.550	0.535	0.535	0.535	128,399
2026-09-07	0.575	0.575	0.530	0.555	0.555	245,495
2026-09-04	0.580	0.615	0.575	0.595	0.595	99,332
2026-09-03	0.610	0.620	0.595	0.600	0.600	246,935
2026-09-02	0.630	0.640	0.570	0.630	0.630	320,706
2026-09-01	0.670	0.670	0.645	0.655	0.655	61,022
2026-08-31	0.670	0.695	0.670	0.670	0.670	152,872
2026-08-28	0.680	0.690	0.670	0.690	0.690	7,906
2026-08-27	0.670	0.700	0.670	0.690	0.690	6,923
2026-08-26	0.710	0.720	0.695	0.720	0.720	81,374
2026-08-25	0.640	0.715	0.640	0.710	0.710	74,834
2026-08-24	0.655	0.690	0.655	0.690	0.690	5,657
2026-08-21	0.635	0.668	0.635	0.665	0.665	23,386
2026-08-20	0.635	0.670	0.635	0.660	0.660	23,083
2026-08-19	0.680	0.680	0.650	0.655	0.655	38,423
2026-08-18	0.695	0.695	0.680	0.680	0.680	22,939
2026-08-17	0.690	0.700	0.690	0.690	0.690	20,160
2026-08-14	0.705	0.705	0.690	0.690	0.690	8,573
2026-08-13	0.705	0.705	0.690	0.690	0.690	11,510
2026-08-12	0.700	0.705	0.700	0.700	0.700	27,403
2026-08-11	0.700	0.700	0.695	0.695	0.695	52,537
2026-08-10	0.700	0.715	0.695	0.705	0.705	49,884
2026-08-07	0.710	0.715	0.693	0.715	0.715	53,913
2026-08-06	0.710	0.715	0.700	0.715	0.715	12,934
2026-08-05	0.703	0.710	0.700	0.710	0.710	60,483
2026-08-04	0.705	0.715	0.700	0.715	0.715	56,901
2026-08-03	0.710	0.710	0.700	0.705	0.705	28,328
2026-07-31	0.710	0.720	0.710	0.710	0.710	16,903
2026-07-30	0.700	0.715	0.700	0.710	0.710	66,032
2026-07-29	0.690	0.700	0.670	0.700	0.700	32,149

Page 1 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.