Peoplein Ltd Historical Data - PPE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Peoplein Ltd (PPE)

0.875

0.00

(0.00%)

Closed 25 March 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	3.55029585799	0.845	0.9	0.835	80389	0.85922962	DE
4	0.025	2.94117647059	0.85	0.97	0.835	117922	0.90319034	DE
12	-0.08	-8.37696335079	0.955	1.03	0.825	147359	0.88956356	DE
26	0.175	25	0.7	1.03	0.7	145312	0.87238298	DE
52	-0.175	-16.6666666667	1.05	1.11	0.69	199082	0.86143246	DE
156	-3.195	-78.5012285012	4.07	4.15	0.69	231910	1.85167296	DE
260	-0.475	-35.1851851852	1.35	4.88	0.69	266009	2.42534703	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742534100	0.88	0.005	0.57	0.865	0.9	0.865	76622
1742447700	0.875	0.015	1.74	0.855	0.88	0.855	51750
1742361300	0.86	0.005	0.58	0.855	0.8625	0.85	39863
1742274900	0.855	0.01	1.18	0.85	0.88	0.85	88734
1742188500	0.845	-0.002	-0.24	0.845	0.86	0.835	144978
1741929300	0.847	-0.005	-0.59	0.845	0.87	0.835	86961
1741842900	0.852	-0.003	-0.35	0.865	0.87	0.845	47023
1741756500	0.855	-0.02	-2.29	0.875	0.895	0.85	98626
1741670100	0.875	-0.025	-2.78	0.89	0.89	0.85	122403
1741583700	0.9	-0.015	-1.64	0.915	0.915	0.88	76896
1741324500	0.915	-0.03	-3.17	0.95	0.95	0.905	33453
1741238100	0.945	-0.005	-0.53	0.96	0.96	0.925	90588
1741151700	0.95	0.015	1.60	0.93	0.965	0.92	204498
1741065300	0.935	-0.01	-1.06	0.94	0.94	0.925	107068
1740978900	0.945	-0.005	-0.53	0.965	0.965	0.935	26227
1740719700	0.95	-0.0025	-0.26	0.95	0.955	0.93	165581
1740633300	0.9525	0.0075	0.79	0.94	0.97	0.925	135595
1740546900	0.945	0.015	1.61	0.94	0.945	0.91	155756
1740460500	0.93	0.05	5.68	0.9	0.945	0.895	165094
1740374100	0.88	0.03	3.53	0.85	0.9	0.85	440718
1740114900	0.85	0.005	0.59	0.845	0.855	0.835	74197
1740028500	0.845	0	0.00	0.845	0.85	0.83	61213
1739942100	0.845	-0.02	-2.31	0.865	0.865	0.845	56936
1739855700	0.865	-0.005	-0.57	0.88	0.88	0.825	365878
1739769300	0.87	0	0.00	0.88	0.885	0.865	97005
1739510100	0.87	0	0.00	0.86	0.91	0.85	489034
1739423700	0.87	-0.03	-3.33	0.875	0.875	0.86	79878
1739337300	0.9	-0.035	-3.74	0.95	0.95	0.875	134533
1739250900	0.935	0.06	6.86	0.89	0.95	0.845	237647
1739164500	0.875	0.015	1.74	0.86	0.91	0.86	638774
1738905300	0.86	0	0.00	0.84	0.87	0.84	591534
1738818900	0.86	0.03	3.61	0.83	0.86	0.83	152526
1738732500	0.83	-0.04	-4.60	0.8825	0.8825	0.825	512115
1738646100	0.87	-0.035	-3.87	0.9	0.925	0.855	146786
1738559700	0.905	-0.015	-1.63	0.91	0.91	0.875	176552
1738300500	0.92	0.0075	0.82	0.915	0.925	0.915	102828
1738214100	0.9125	0.0025	0.27	0.9	0.915	0.895	92801
1738127700	0.91	0.0175	1.96	0.89	0.92	0.88	66923
1738041300	0.8925	0.0075	0.85	0.88	0.915	0.88	378303
1737695700	0.885	-0.005	-0.56	0.885	0.89	0.875	95340
1737609300	0.89	-0.03	-3.26	0.93	0.93	0.875	81786
1737522900	0.92	0.06	6.98	0.86	0.92	0.86	102493
1737436500	0.86	-0.01	-1.15	0.87	0.87	0.85	204788
1737350100	0.87	0.005	0.58	0.87	0.88	0.865	29052
1737090900	0.865	0.005	0.58	0.85	0.875	0.845	121427
1737004500	0.86	0	0.00	0.86	0.9	0.855	113472
1736918100	0.86	-0.07	-7.53	0.935	0.945	0.86	179407
1736831700	0.93	0	0.00	0.93	0.93	0.93	0
1736745300	0.93	-0.05	-5.10	0.965	0.975	0.92	92202
1736486100	0.98	0.0075	0.77	0.96	0.985	0.96	20371
1736399700	0.9725	-0.0025	-0.26	0.985	0.985	0.9725	9060
1736313300	0.975	0	0.00	0.98	1	0.97	93241
1736226900	0.975	-0.01	-1.02	0.98	1.01	0.975	50135
1736140500	0.985	0	0.00	1	1.03	0.985	243721
1735881300	0.985	0	0.00	0.98	1	0.98	48683
1735794900	0.985	0.005	0.51	0.965	0.99	0.965	62633
1735617660	0.98	0.01	1.03	0.98	0.98	0.965	14197
1735535700	0.97	0.005	0.52	0.955	0.98	0.955	23540
1735276500	0.965	0.014	1.47	0.95	0.98	0.95	37685
1735014060	0.951	-0.004	-0.42	0.96	0.96	0.95	178571

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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