ASX, PPE End of Day and Historical Share Prices [People Infrastructure Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, PPE:

02 Sep 2025

LAST: 0.7000	CHANGE: 0.01	OPEN: 0.7100	HIGH: 0.7100	ASK: 0.6300	VOLUME: 142.6K
LAST: 0.7000	CHG(%): 1.41	PREV: 0.7100	LOW: 0.6850	BID: 0.6150

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.7100	0.7100	0.6850	0.7000	142.6K
01 Sep 25	0.7200	0.7200	0.7050	0.7100	86.2K
29 Aug 25	0.7200	0.7600	0.7200	0.7250	126.8K
28 Aug 25	0.7400	0.7400	0.7100	0.7350	199.1K
27 Aug 25	0.7600	0.7700	0.7100	0.7300	252.6K
26 Aug 25	0.7300	0.7600	0.7200	0.7500	377.7K
25 Aug 25	0.6400	0.7600	0.6400	0.7250	1.09M
22 Aug 25	0.6225	0.6250	0.6200	0.6200	11.9K
21 Aug 25	0.6250	0.6350	0.6100	0.6250	195.3K
20 Aug 25	0.6350	0.6350	0.6100	0.6200	139.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.72
MA10:	0.69
MA20:	0.67
MA50:	0.69
MA100:	0.70
MA200:	0.80
STO9:	53.33
STO14:	53.33
RSI14:	60.42
WPR14:	-38.46
MTM14:	0.06
ROC14:	0.09
ATR:	0.03
Week High:	0.77
Week Low:	0.69
Month High:	0.77
Month Low:	0.60
Year High:	1.03
Year Low:	0.59
Volatility:	11.71

RECENT DIVIDENDS

Date	Amount
03 Mar 2024	$0.03
31 Aug 2023	$0.07
23 Feb 2023	$0.07
01 Sep 2022	$0.07
24 Feb 2022	$0.07
03 Sep 2021	$0.06
03 Mar 2021	$0.05
07 Sep 2020	$0.05
26 Feb 2020	$0.04
05 Sep 2019	$0.05