Canada markets open in 2 hours 56 minutes

Peoplein Limited (PPE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.78000.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20240.77500.78000.75000.78000.7800243,409
May 30, 20240.77000.78000.74500.78000.7800714,089
May 29, 20240.81000.81000.76750.77500.7750408,721
May 28, 20240.86250.87000.81000.81000.8100191,312
May 27, 20240.89000.89000.85500.86500.8650158,081
May 24, 20240.88000.88500.87000.88000.8800168,894
May 23, 20240.89000.89000.87000.88000.8800166,001
May 22, 20240.89500.89500.87500.88500.8850216,286
May 21, 20240.90500.91000.89000.89000.8900281,475
May 20, 20240.91500.92000.90500.91000.9100131,916
May 17, 20240.93500.93500.91500.91500.915043,254
May 16, 20240.93000.93500.92000.93500.935057,606
May 15, 20240.92000.94000.91500.93500.9350129,174
May 14, 20240.92000.92000.91000.92000.9200148,378
May 13, 20240.90500.92500.90000.92000.920087,644
May 10, 20240.93000.93000.90000.90500.9050115,072
May 09, 20240.91000.94000.90000.94000.9400127,141
May 08, 20240.94000.94000.91000.91000.910086,594
May 07, 20240.90000.92500.89000.90000.9000129,151
May 06, 20240.94500.94500.89000.89500.8950215,065
May 03, 20240.93000.94500.93000.94500.9450154,079
May 02, 20240.94500.94500.89000.89500.8950446,269
May 01, 20240.95000.95000.92500.93000.9300370,577
Apr 30, 20240.96000.97000.94250.97000.9700196,925
Apr 29, 20240.95000.97000.93000.97000.9700164,643
Apr 26, 20240.99000.99000.94500.95000.9500509,053
Apr 24, 20241.00001.01500.98500.98500.9850443,208
Apr 23, 20241.03001.03001.00751.01001.010052,341
Apr 22, 20241.02501.04001.02001.02001.0200237,650
Apr 19, 20241.01001.02501.00001.02501.025086,909
Apr 18, 20241.00001.03001.00001.01001.0100119,761
Apr 17, 20240.99001.02000.99001.02001.0200105,047
Apr 16, 20241.03501.03500.99000.99500.9950327,886
Apr 15, 20241.01001.04000.99001.04001.0400329,531
Apr 12, 20241.03001.04001.00501.01001.0100153,777
Apr 11, 20241.01501.03501.01001.02001.020078,503
Apr 10, 20241.02001.05001.01501.01501.0150196,291
Apr 09, 20241.03501.03501.01001.01501.0150192,121
Apr 08, 20241.03501.04001.01501.03501.0350215,934
Apr 05, 20241.05001.06001.03001.04001.0400253,443
Apr 04, 20241.06001.06001.03501.05001.0500275,739
Apr 03, 20241.08501.08501.03001.08001.0800217,662
Apr 02, 20241.10001.10001.05001.09001.0900260,039
Mar 28, 20241.07501.11001.07501.10001.1000306,402
Mar 27, 20241.07001.10501.07001.09501.0950149,453
Mar 26, 20241.05001.07501.04501.07001.0700262,247
Mar 25, 20241.05001.08001.04501.05501.0550238,429
Mar 22, 20241.10001.10501.03001.05001.0500475,164
Mar 21, 20241.10001.12001.09001.10501.1050223,167
Mar 20, 20241.06501.12501.06001.09001.0900633,658
Mar 19, 20241.01001.05500.99501.05501.0550867,981
Mar 18, 20241.03001.03001.00001.01001.0100366,155
Mar 15, 20241.02001.04501.01001.03001.0300302,424
Mar 14, 20241.03501.04001.01751.02501.0250148,568
Mar 13, 20241.05001.07501.03001.03501.0350215,623
Mar 12, 20241.04001.08001.01501.05501.0550330,386
Mar 11, 20241.00501.05001.00001.05001.0500268,143
Mar 08, 20241.03501.05000.99501.01001.0100486,485
Mar 07, 20241.03001.07501.02501.02501.0250888,197
Mar 06, 20241.03001.03501.01501.03001.0300170,847
Mar 05, 20241.03001.04501.01501.02001.0200177,809
Mar 04, 20241.09001.09001.02001.03001.0300410,167
Mar 04, 20240.03 Dividend
Mar 01, 20241.08501.09001.03001.09001.0600279,730
Feb 29, 20241.07001.07001.03501.05001.0211380,080
Feb 28, 20241.12501.13001.05501.06501.0357360,331
Feb 27, 20241.09001.13501.05001.13001.0989676,728
Feb 26, 20241.20001.20000.98001.13001.09892,560,272
Feb 23, 20241.29001.30001.22501.24001.2059276,413
Feb 22, 20241.28501.30501.27001.27001.2350136,633
Feb 21, 20241.35001.35001.27001.30501.2691338,348
Feb 20, 20241.45001.45001.31501.35001.3128620,257
Feb 19, 20241.39001.45501.38001.45001.4101457,321
Feb 16, 20241.36001.40001.36001.36001.3226269,808
Feb 15, 20241.33001.37001.31501.36001.3226235,544
Feb 14, 20241.34001.35001.30001.32501.2885197,714
Feb 13, 20241.35001.38001.33001.34501.3080314,806
Feb 12, 20241.32001.37001.31001.32001.2837518,838
Feb 09, 20241.29501.30501.26001.28501.2496250,676
Feb 08, 20241.32001.32001.25001.26001.2253147,837
Feb 07, 20241.22001.32501.21001.32001.2837446,814
Feb 06, 20241.20001.22001.17501.20001.1670146,965
Feb 05, 20241.20001.20001.17501.20001.1670178,686
Feb 02, 20241.17001.23001.16501.23001.1961181,689
Feb 01, 20241.23001.23001.16501.17001.1378323,225
Jan 31, 20241.21001.24001.20001.22001.1864229,981
Jan 30, 20241.24501.24501.20001.21001.1767259,650
Jan 29, 20241.11001.24501.11001.24501.2107501,725
Jan 25, 20241.11501.14001.11001.11001.0794232,099
Jan 24, 20241.13501.14001.11501.11501.0843148,707
Jan 23, 20241.15001.15501.12001.14001.1086173,077
Jan 22, 20241.17001.17001.10501.15501.1232358,177
Jan 19, 20241.17001.20001.15501.17001.1378187,566
Jan 18, 20241.20001.20001.14001.16001.1281627,988
Jan 17, 20241.25001.25001.21501.21501.1816195,036
Jan 16, 20241.29001.29001.24001.25001.2156257,456
Jan 15, 20241.27501.28001.25001.27001.235072,784
Jan 12, 20241.26001.28001.24501.26501.2302306,975
Jan 11, 20241.29501.33001.26001.26001.2253603,314
Jan 10, 20241.30001.30001.23501.29501.2594385,884
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...