PPK Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.410	0.430	0.400	0.420	0.420	25,384
2024-09-02	0.420	0.425	0.410	0.410	0.410	27,063
2024-08-30	0.415	0.415	0.405	0.410	0.410	9,684
2024-08-29	0.390	0.400	0.390	0.400	0.400	56,988
2024-08-28	0.435	0.435	0.400	0.410	0.410	107,357
2024-08-27	0.455	0.455	0.405	0.410	0.410	201,005
2024-08-26	0.450	0.455	0.430	0.445	0.445	52,690
2024-08-23	0.440	0.465	0.415	0.460	0.460	75,450
2024-08-22	0.435	0.445	0.415	0.415	0.415	24,911
2024-08-21	0.430	0.450	0.430	0.450	0.450	67,170
2024-08-20	0.440	0.460	0.425	0.460	0.460	41,791
2024-08-19	0.450	0.450	0.430	0.430	0.430	54,559
2024-08-16	0.530	0.530	0.430	0.430	0.430	260,899
2024-08-15	0.520	0.580	0.510	0.530	0.530	303,119
2024-08-14	0.485	0.490	0.455	0.490	0.490	27,149
2024-08-13	0.410	0.490	0.410	0.455	0.455	90,892
2024-08-12	0.380	0.475	0.380	0.410	0.410	101,134
2024-08-09	0.370	0.400	0.370	0.390	0.390	6,474
2024-08-08	0.385	0.400	0.370	0.370	0.370	13,528
2024-08-07	0.383	0.400	0.365	0.365	0.365	46,044
2024-08-06	0.375	0.420	0.375	0.380	0.380	104,023
2024-08-05	0.410	0.415	0.375	0.375	0.375	108,768
2024-08-02	0.445	0.445	0.410	0.410	0.410	36,444
2024-08-01	0.420	0.445	0.420	0.445	0.445	934
2024-07-31	0.428	0.430	0.420	0.420	0.420	14,575
2024-07-30	0.430	0.440	0.420	0.420	0.420	39,147
2024-07-29	0.453	0.455	0.420	0.445	0.445	93,588
2024-07-26	0.450	0.470	0.450	0.470	0.470	3,405
2024-07-25	0.450	0.475	0.440	0.450	0.450	77,611
2024-07-24	0.490	0.490	0.455	0.460	0.460	13,071
2024-07-23	0.475	0.480	0.463	0.480	0.480	11,912
2024-07-22	0.470	0.470	0.440	0.440	0.440	48,506
2024-07-19	0.505	0.505	0.450	0.470	0.470	239,668
2024-07-18	0.525	0.525	0.505	0.505	0.505	27,446
2024-07-17	0.550	0.565	0.510	0.520	0.520	49,362
2024-07-16	0.540	0.540	0.510	0.510	0.510	64,400
2024-07-15	0.580	0.580	0.515	0.540	0.540	102,603
2024-07-12	0.560	0.585	0.540	0.565	0.565	60,775
2024-07-11	0.550	0.565	0.495	0.530	0.530	122,067
2024-07-10	0.650	0.660	0.545	0.550	0.550	257,453
2024-07-09	0.715	0.735	0.640	0.660	0.660	183,758
2024-07-08	0.725	0.800	0.710	0.755	0.755	134,272
2024-07-05	0.705	0.850	0.670	0.700	0.700	437,140
2024-07-04	0.545	0.690	0.520	0.690	0.690	306,490
2024-07-03	0.505	0.550	0.505	0.550	0.550	61,934
2024-07-02	0.445	0.540	0.445	0.500	0.500	176,770
2024-07-01	0.400	0.475	0.395	0.435	0.435	185,686
2024-06-28	0.390	0.390	0.350	0.380	0.380	506,879
2024-06-27	0.395	0.395	0.375	0.390	0.390	277,636
2024-06-26	0.430	0.440	0.375	0.385	0.385	447,950
2024-06-25	0.425	0.455	0.415	0.415	0.415	59,474
2024-06-24	0.395	0.480	0.395	0.435	0.435	240,788
2024-06-21	0.355	0.395	0.345	0.390	0.390	146,796
2024-06-20	0.360	0.365	0.348	0.360	0.360	137,427
2024-06-19	0.375	0.375	0.360	0.360	0.360	257,465
2024-06-18	0.405	0.405	0.365	0.375	0.375	77,841
2024-06-17	0.405	0.430	0.395	0.405	0.405	994,021
2024-06-14	0.350	0.350	0.345	0.345	0.345	72,593
2024-06-13	0.350	0.355	0.335	0.350	0.350	86,350
2024-06-12	0.340	0.345	0.335	0.340	0.340	97,597

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-03	0.0281 AUD
2020-12-16	0.0250 AUD
2020-10-14	0.0100 AUD
2020-03-17	0.0100 AUD
2019-10-14	0.0100 AUD
2019-03-20	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.