Peoplein Ltd (PPE)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -4.18848167539 | 0.955 | 0.975 | 0.875 | 135944 | 0.91959671 | DE |
| 4 | 0.105 | 12.962962963 | 0.81 | 1.005 | 0.805 | 285668 | 0.8881787 | DE |
| 12 | -0.03 | -3.1746031746 | 0.945 | 1.005 | 0.7 | 303265 | 0.83595976 | DE |
| 26 | -0.2 | -17.9372197309 | 1.115 | 1.455 | 0.7 | 318751 | 0.98859459 | DE |
| 52 | -1.535 | -62.6530612245 | 2.45 | 2.51 | 0.7 | 337931 | 1.28791534 | DE |
| 156 | -3.385 | -78.7209302326 | 4.3 | 4.55 | 0.7 | 241802 | 2.41096377 | DE |
| 260 | -2.705 | -74.7237569061 | 3.62 | 4.88 | 0.7 | 260993 | 2.59962457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 0.905 | 0.01 | 1.12 | 0.885 | 0.94 | 0.885 | 527204 |
| 1721801700 | 0.895 | -0.0175 | -1.92 | 0.91 | 0.91 | 0.875 | 115067 |
| 1721715300 | 0.9125 | -0.015 | -1.62 | 0.94 | 0.94 | 0.9075 | 282186 |
| 1721628900 | 0.9275 | -0.0075 | -0.80 | 0.93 | 0.95 | 0.925 | 56123 |
| 1721369700 | 0.935 | -0.01 | -1.06 | 0.93 | 0.96 | 0.925 | 136055 |
| 1721283300 | 0.945 | -0.015 | -1.56 | 0.955 | 0.975 | 0.935 | 90288 |
| 1721196900 | 0.96 | 0 | 0.00 | 0.96 | 0.98 | 0.955 | 171366 |
| 1721110500 | 0.96 | 0 | 0.00 | 0.945 | 0.98 | 0.945 | 149738 |
| 1721024100 | 0.96 | -0.025 | -2.54 | 1 | 1 | 0.94 | 179613 |
| 1720764900 | 0.985 | 0.025 | 2.60 | 0.98 | 1 | 0.97 | 249734 |
| 1720678500 | 0.96 | 0.035 | 3.78 | 0.925 | 0.99 | 0.925 | 304118 |
| 1720592100 | 0.925 | -0.03 | -3.14 | 0.945 | 1.0049999 | 0.92 | 602844 |
| 1720505700 | 0.955 | 0.09 | 10.40 | 0.875 | 0.96 | 0.875 | 568832 |
| 1720419300 | 0.865 | 0.015 | 1.76 | 0.85 | 0.865 | 0.845 | 105705 |
| 1720160100 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.875 | 0.8199999 | 253483 |
| 1720073700 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.835 | 0.8149999 | 400516 |
| 1719987300 | 0.8199999 | -0.005 | -0.61 | 0.8149999 | 0.825 | 0.81 | 417907 |
| 1719900900 | 0.825 | -0.025 | -2.94 | 0.825 | 0.845 | 0.81 | 179538 |
| 1719814500 | 0.85 | 0.0350001 | 4.29 | 0.8199999 | 0.865 | 0.8199999 | 624284 |
| 1719555300 | 0.8149999 | 0 | 0.00 | 0.805 | 0.825 | 0.805 | 482335 |
| 1719468900 | 0.8149999 | 0.0049999 | 0.62 | 0.81 | 0.8199999 | 0.81 | 343626 |
| 1719382500 | 0.81 | -0.02 | -2.41 | 0.825 | 0.825 | 0.8 | 712298 |
| 1719296100 | 0.83 | -0.005 | -0.60 | 0.84 | 0.84 | 0.8199999 | 763635 |
| 1719209700 | 0.835 | -0.045 | -5.11 | 0.89 | 0.89 | 0.835 | 311924 |
| 1718950500 | 0.88 | 0.09 | 11.39 | 0.8 | 0.89 | 0.785 | 528154 |
| 1718864100 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.78 | 265979 |
| 1718777700 | 0.8 | -0.03 | -3.61 | 0.84 | 0.84 | 0.78 | 507963 |
| 1718691300 | 0.83 | 0.0100001 | 1.22 | 0.825 | 0.845 | 0.805 | 288970 |
| 1718604900 | 0.8199999 | 0.0499999 | 6.49 | 0.78 | 0.85 | 0.755 | 387770 |
| 1718345700 | 0.77 | 0.01 | 1.32 | 0.75 | 0.775 | 0.75 | 174291 |
| 1718259300 | 0.76 | 0.02 | 2.70 | 0.75 | 0.76 | 0.74 | 233878 |
| 1718172900 | 0.74 | -0.01 | -1.33 | 0.75 | 0.77 | 0.74 | 330587 |
| 1718086500 | 0.75 | 0.01 | 1.35 | 0.73 | 0.76 | 0.73 | 610724 |
| 1717740900 | 0.74 | 0.01 | 1.37 | 0.72 | 0.74 | 0.7 | 523095 |
| 1717654500 | 0.73 | -0.025 | -3.31 | 0.75 | 0.75 | 0.715 | 438010 |
| 1717568100 | 0.755 | -0.0025 | -0.33 | 0.76 | 0.79 | 0.75 | 787375 |
| 1717481700 | 0.7574999 | -0.0125 | -1.62 | 0.78 | 0.78 | 0.7375 | 604632 |
| 1717395300 | 0.77 | 0.01 | 1.32 | 0.795 | 0.81 | 0.76 | 290372 |
| 1717136100 | 0.76 | 0 | 0.00 | 0.775 | 0.78 | 0.75 | 243409 |
| 1717049700 | 0.76 | -0.015 | -1.94 | 0.77 | 0.775 | 0.745 | 714089 |
| 1716963300 | 0.775 | -0.07 | -8.28 | 0.81 | 0.81 | 0.7675 | 408721 |
| 1716876900 | 0.845 | -0.015 | -1.74 | 0.8625 | 0.87 | 0.835 | 191312 |
| 1716790500 | 0.86 | -0.02 | -2.27 | 0.89 | 0.89 | 0.855 | 158081 |
| 1716531300 | 0.88 | -0.005 | -0.56 | 0.88 | 0.885 | 0.87 | 168894 |
| 1716444900 | 0.885 | 0.01 | 1.14 | 0.89 | 0.89 | 0.87 | 166001 |
| 1716358500 | 0.875 | -0.015 | -1.69 | 0.895 | 0.895 | 0.875 | 216286 |
| 1716272100 | 0.89 | -0.015 | -1.66 | 0.905 | 0.91 | 0.89 | 281475 |
| 1716185700 | 0.905 | -0.01 | -1.09 | 0.915 | 0.92 | 0.905 | 131916 |
| 1715926500 | 0.915 | -0.01 | -1.08 | 0.935 | 0.935 | 0.915 | 43254 |
| 1715840100 | 0.925 | 0.01 | 1.09 | 0.93 | 0.935 | 0.92 | 57606 |
| 1715753700 | 0.915 | 0.005 | 0.55 | 0.92 | 0.94 | 0.915 | 129174 |
| 1715667300 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.91 | 148378 |
| 1715580900 | 0.92 | 0.02 | 2.22 | 0.905 | 0.925 | 0.9 | 87644 |
| 1715321700 | 0.9 | -0.01 | -1.10 | 0.93 | 0.93 | 0.9 | 115072 |
| 1715235300 | 0.91 | 0 | 0.00 | 0.91 | 0.92 | 0.9 | 127141 |
| 1715148900 | 0.91 | 0.01 | 1.11 | 0.94 | 0.94 | 0.91 | 86594 |
| 1715062500 | 0.9 | 0.005 | 0.56 | 0.9 | 0.925 | 0.89 | 129151 |
| 1714976100 | 0.895 | -0.035 | -3.76 | 0.945 | 0.945 | 0.89 | 215065 |
| 1714716900 | 0.93 | 0.03 | 3.33 | 0.93 | 0.94 | 0.93 | 154079 |
| 1714630500 | 0.9 | -0.03 | -3.23 | 0.945 | 0.945 | 0.89 | 446269 |
| 1714544100 | 0.93 | -0.025 | -2.62 | 0.95 | 0.95 | 0.925 | 370577 |
| 1714457700 | 0.955 | -0.015 | -1.55 | 0.96 | 0.965 | 0.9425 | 196925 |
| 1714371300 | 0.97 | 0.025 | 2.65 | 0.95 | 0.97 | 0.93 | 164643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
