UK markets open in 4 hours 45 minutes

People Infrastructure Ltd (PPE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9550-0.0300 (-3.05%)
As of 11:51AM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.99000.99000.95500.95500.9550255,539
24 Apr 20241.00001.01500.98500.98500.9850443,208
23 Apr 20241.03001.03001.00751.01001.010052,341
22 Apr 20241.02501.04001.02001.02001.0200237,650
19 Apr 20241.01001.02501.00001.02501.025086,909
18 Apr 20241.00001.03001.00001.01001.0100119,761
17 Apr 20240.99001.02000.99001.02001.0200105,047
16 Apr 20241.03501.03500.99000.99500.9950327,886
15 Apr 20241.01001.04000.99001.04001.0400329,531
12 Apr 20241.03001.04001.00501.01001.0100153,777
11 Apr 20241.01501.03501.01001.02001.020078,503
10 Apr 20241.02001.05001.01501.01501.0150196,291
09 Apr 20241.03501.03501.01001.01501.0150192,121
08 Apr 20241.03501.04001.01501.03501.0350215,934
05 Apr 20241.05001.06001.03001.04001.0400253,443
04 Apr 20241.06001.06001.03501.05001.0500275,739
03 Apr 20241.08501.08501.03001.08001.0800217,662
02 Apr 20241.10001.10001.05001.09001.0900260,039
28 Mar 20241.07501.11001.07501.10001.1000306,402
27 Mar 20241.07001.10501.07001.09501.0950149,453
26 Mar 20241.05001.07501.04501.07001.0700262,247
25 Mar 20241.05001.08001.04501.05501.0550238,429
22 Mar 20241.10001.10501.03001.05001.0500475,164
21 Mar 20241.10001.12001.09001.10501.1050223,167
20 Mar 20241.06501.12501.06001.09001.0900633,658
19 Mar 20241.01001.05500.99501.05501.0550867,981
18 Mar 20241.03001.03001.00001.01001.0100366,155
15 Mar 20241.02001.04501.01001.03001.0300302,424
14 Mar 20241.03501.04001.01751.02501.0250148,568
13 Mar 20241.05001.07501.03001.03501.0350215,623
12 Mar 20241.04001.08001.01501.05501.0550330,386
11 Mar 20241.00501.05001.00001.05001.0500268,143
08 Mar 20241.03501.05000.99501.01001.0100486,485
07 Mar 20241.03001.07501.02501.02501.0250888,197
06 Mar 20241.03001.03501.01501.03001.0300170,847
05 Mar 20241.03001.04501.01501.02001.0200177,809
04 Mar 20241.09001.09001.02001.03001.0300410,167
04 Mar 20240.03 Dividend
01 Mar 20241.08501.09001.03001.09001.0600279,730
29 Feb 20241.07001.07001.03501.05001.0211380,080
28 Feb 20241.12501.13001.05501.06501.0357360,331
27 Feb 20241.09001.13501.05001.13001.0989676,728
26 Feb 20241.20001.20000.98001.13001.09892,560,272
23 Feb 20241.29001.30001.22501.24001.2059276,413
22 Feb 20241.28501.30501.27001.27001.2350136,633
21 Feb 20241.35001.35001.27001.30501.2691338,348
20 Feb 20241.45001.45001.31501.35001.3128620,257
19 Feb 20241.39001.45501.38001.45001.4101457,321
16 Feb 20241.36001.40001.36001.36001.3226269,808
15 Feb 20241.33001.37001.31501.36001.3226235,544
14 Feb 20241.34001.35001.30001.32501.2885197,714
13 Feb 20241.35001.38001.33001.34501.3080314,806
12 Feb 20241.32001.37001.31001.32001.2837518,838
09 Feb 20241.29501.30501.26001.28501.2496250,676
08 Feb 20241.32001.32001.25001.26001.2253147,837
07 Feb 20241.22001.32501.21001.32001.2837446,814
06 Feb 20241.20001.22001.17501.20001.1670146,965
05 Feb 20241.20001.20001.17501.20001.1670178,686
02 Feb 20241.17001.23001.16501.23001.1961181,689
01 Feb 20241.23001.23001.16501.17001.1378323,225
31 Jan 20241.21001.24001.20001.22001.1864229,981
30 Jan 20241.24501.24501.20001.21001.1767259,650
29 Jan 20241.11001.24501.11001.24501.2107501,725
25 Jan 20241.11501.14001.11001.11001.0794232,099
24 Jan 20241.13501.14001.11501.11501.0843148,707
23 Jan 20241.15001.15501.12001.14001.1086173,077
22 Jan 20241.17001.17001.10501.15501.1232358,177
19 Jan 20241.17001.20001.15501.17001.1378187,566
18 Jan 20241.20001.20001.14001.16001.1281627,988
17 Jan 20241.25001.25001.21501.21501.1816195,036
16 Jan 20241.29001.29001.24001.25001.2156257,456
15 Jan 20241.27501.28001.25001.27001.235072,784
12 Jan 20241.26001.28001.24501.26501.2302306,975
11 Jan 20241.29501.33001.26001.26001.2253603,314
10 Jan 20241.30001.30001.23501.29501.2594385,884
09 Jan 20241.22501.30001.22001.27001.2350774,909
08 Jan 20241.25501.26001.19751.20001.1670400,990
05 Jan 20241.26001.26001.22501.25501.2205129,818
04 Jan 20241.25001.26751.24001.26001.2253209,926
03 Jan 20241.32501.32501.24001.25001.2156401,287
02 Jan 20241.27001.33251.25001.31001.2739550,464
29 Dec 20231.25001.29001.25001.25501.2205257,386
28 Dec 20231.25501.26501.23501.25001.2156138,796
27 Dec 20231.26501.26501.23501.25501.2205246,907
22 Dec 20231.24001.27501.21501.24501.2107366,535
21 Dec 20231.23501.26001.22001.24001.2059330,397
20 Dec 20231.26001.27001.22501.23001.1961375,542
19 Dec 20231.25001.25501.21501.25501.2205574,100
18 Dec 20231.19001.27001.16501.25001.2156780,152
15 Dec 20231.15501.20501.14001.16501.1329690,487
14 Dec 20231.08001.15001.05001.13001.0989860,904
13 Dec 20231.02501.10001.02501.04001.01141,223,111
12 Dec 20231.00001.06000.97501.03501.00651,438,825
11 Dec 20231.01001.04500.96500.97000.94334,060,483
08 Dec 20231.04001.06000.98501.01000.98221,510,230
07 Dec 20231.16001.17001.03501.04001.01141,414,472
06 Dec 20231.17001.19501.16001.17001.1378312,861
05 Dec 20231.18501.19001.16001.19001.1572364,680
04 Dec 20231.18501.20001.15501.17001.1378946,633
01 Dec 20231.26001.26001.16001.17501.1427338,334
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...