Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Peoplein Ltd (PPE)
Peoplein Ltd (PPE) Historical

PPE Peoplein Ltd

0.77

0.01 (1.32%)

Jun 14 2024 - Closed

Delayed by 20 minutes

PPE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.77	0.01	1.32%	0.75	0.775	0.75	174,291
Jun 13 2024	0.76	0.02	2.70%	0.75	0.76	0.74	233,878
Jun 12 2024	0.74	-0.01	-1.33%	0.75	0.77	0.74	330,587
Jun 11 2024	0.75	0.01	1.35%	0.73	0.76	0.73	610,724
Jun 07 2024	0.74	0.01	1.37%	0.72	0.74	0.70	523,095
Jun 06 2024	0.73	-0.025	-3.31%	0.75	0.75	0.715	438,010
Jun 05 2024	0.755	-0.0025	-0.33%	0.76	0.79	0.75	787,375
Jun 04 2024	0.7575	-0.0125	-1.62%	0.78	0.78	0.7375	604,632
Jun 03 2024	0.77	0.01	1.32%	0.795	0.81	0.76	290,372
May 31 2024	0.76	0.00	0.00%	0.775	0.78	0.75	243,409
May 30 2024	0.76	-0.015	-1.94%	0.77	0.775	0.745	714,089
May 29 2024	0.775	-0.07	-8.28%	0.81	0.81	0.7675	408,721
May 28 2024	0.845	-0.015	-1.74%	0.8625	0.87	0.835	191,312
May 27 2024	0.86	-0.02	-2.27%	0.89	0.89	0.855	158,081
May 24 2024	0.88	-0.005	-0.56%	0.88	0.885	0.87	168,894
May 23 2024	0.885	0.01	1.14%	0.89	0.89	0.87	166,001
May 22 2024	0.875	-0.015	-1.69%	0.895	0.895	0.875	216,286
May 21 2024	0.89	-0.015	-1.66%	0.905	0.91	0.89	281,475
May 20 2024	0.905	-0.01	-1.09%	0.915	0.92	0.905	131,916
May 17 2024	0.915	-0.01	-1.08%	0.935	0.935	0.915	43,254
May 16 2024	0.925	0.01	1.09%	0.93	0.935	0.92	57,606
May 15 2024	0.915	0.005	0.55%	0.92	0.94	0.915	129,174
May 14 2024	0.91	-0.01	-1.09%	0.92	0.92	0.91	148,378
May 13 2024	0.92	0.02	2.22%	0.905	0.925	0.90	87,644
May 10 2024	0.90	-0.01	-1.10%	0.93	0.93	0.90	115,072
May 09 2024	0.91	0.00	0.00%	0.91	0.92	0.90	127,141
May 08 2024	0.91	0.01	1.11%	0.94	0.94	0.91	86,594
May 07 2024	0.90	0.005	0.56%	0.90	0.925	0.89	129,151
May 06 2024	0.895	-0.035	-3.76%	0.945	0.945	0.89	215,065
May 03 2024	0.93	0.03	3.33%	0.93	0.94	0.93	154,079
May 02 2024	0.90	-0.03	-3.23%	0.945	0.945	0.89	446,269
May 01 2024	0.93	-0.025	-2.62%	0.95	0.95	0.925	370,577
Apr 30 2024	0.955	-0.015	-1.55%	0.96	0.965	0.9425	196,925
Apr 29 2024	0.97	0.025	2.65%	0.95	0.97	0.93	164,643
Apr 26 2024	0.945	-0.065	-6.44%	0.99	0.99	0.945	509,053
Apr 24 2024	1.01	0.00	0.00%	1.00	1.015	0.985	443,208
Apr 23 2024	1.01	-0.02	-1.46%	1.03	1.03	1.0075	52,341
Apr 22 2024	1.025	0.01	1.49%	1.025	1.04	1.02	237,650
Apr 19 2024	1.01	-0.01	-0.49%	1.01	1.02	1.00	86,909
Apr 18 2024	1.015	0.01	1.00%	1.00	1.03	1.00	119,761
Apr 17 2024	1.005	0.01	1.31%	0.99	1.01	0.99	105,047
Apr 16 2024	0.992	-0.043	-4.15%	1.035	1.035	0.99	327,886
Apr 15 2024	1.035	0.02	1.97%	1.01	1.035	0.99	329,531
Apr 12 2024	1.015	-0.01	-0.49%	1.03	1.04	1.005	132,462
Apr 11 2024	1.02	0.00	0.00%	1.015	1.035	1.01	78,503
Apr 10 2024	1.02	0.01	0.49%	1.02	1.05	1.015	196,291
Apr 09 2024	1.015	-0.01	-0.98%	1.035	1.035	1.01	192,121
Apr 08 2024	1.025	-0.02	-1.44%	1.035	1.04	1.015	215,934
Apr 05 2024	1.04	0.00	0.00%	1.05	1.06	1.03	253,443
Apr 04 2024	1.04	-0.01	-0.95%	1.06	1.06	1.035	275,739
Apr 03 2024	1.05	-0.02	-1.41%	1.085	1.085	1.03	217,662
Apr 02 2024	1.065	-0.04	-3.18%	1.10	1.10	1.05	260,039
Mar 28 2024	1.10	0.01	0.92%	1.075	1.11	1.075	306,402
Mar 27 2024	1.09	0.02	1.87%	1.07	1.105	1.07	149,453
Mar 26 2024	1.07	-0.01	-0.93%	1.05	1.075	1.045	262,247
Mar 25 2024	1.08	0.04	3.35%	1.05	1.08	1.045	238,429
Mar 22 2024	1.045	-0.05	-4.57%	1.10	1.105	1.03	475,164
Mar 21 2024	1.095	-0.01	-0.45%	1.10	1.12	1.09	223,167
Mar 20 2024	1.10	0.07	6.28%	1.065	1.125	1.06	633,658
Mar 19 2024	1.035	0.02	1.72%	1.01	1.04	0.995	867,981
Mar 18 2024	1.0175	0.00	-0.25%	1.03	1.03	1.00	366,155
Mar 15 2024	1.02	-0.01	-0.73%	1.02	1.045	1.01	302,424

BNP Paribas Issuance

DJ Commodity Index Cotto...

Village Bank and Trust F...

Credit Agricole London B...

MGLUH250 Ex:24,9

SharpLink Gaming

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions