PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.340	0.340	0.325	0.330	0.330	350,947
2024-06-07	0.355	0.355	0.340	0.340	0.340	168,995
2024-06-06	0.360	0.385	0.350	0.355	0.355	196,166
2024-06-05	0.365	0.370	0.360	0.360	0.360	60,574
2024-06-04	0.360	0.365	0.350	0.365	0.365	64,262
2024-06-03	0.340	0.365	0.340	0.365	0.365	120,035
2024-05-31	0.330	0.340	0.320	0.330	0.330	167,472
2024-05-30	0.335	0.345	0.325	0.330	0.330	160,640
2024-05-29	0.350	0.355	0.325	0.340	0.340	383,489
2024-05-28	0.355	0.380	0.350	0.350	0.350	77,017
2024-05-27	0.375	0.375	0.345	0.360	0.360	499,790
2024-05-24	0.380	0.385	0.370	0.375	0.375	95,911
2024-05-23	0.375	0.380	0.350	0.380	0.380	249,685
2024-05-22	0.370	0.390	0.370	0.390	0.390	50,158
2024-05-21	0.370	0.380	0.360	0.365	0.365	294,313
2024-05-20	0.400	0.400	0.360	0.370	0.370	265,919
2024-05-17	0.390	0.400	0.390	0.395	0.395	21,419
2024-05-16	0.410	0.410	0.375	0.400	0.400	86,126
2024-05-15	0.395	0.415	0.370	0.415	0.415	234,558
2024-05-14	0.405	0.420	0.390	0.390	0.390	153,142
2024-05-13	0.420	0.435	0.395	0.405	0.405	293,906
2024-05-10	0.450	0.475	0.415	0.415	0.415	361,983
2024-05-09	0.440	0.475	0.440	0.445	0.445	165,728
2024-05-08	0.505	0.505	0.440	0.440	0.440	174,768
2024-05-07	0.500	0.520	0.470	0.490	0.490	134,194
2024-05-06	0.550	0.575	0.470	0.500	0.500	208,707
2024-05-03	0.735	0.760	0.525	0.530	0.530	1,891,702
2024-05-02	0.420	0.430	0.405	0.430	0.430	15,515
2024-05-01	0.405	0.410	0.390	0.400	0.400	120,564
2024-04-30	0.445	0.455	0.395	0.440	0.440	177,309
2024-04-29	0.460	0.465	0.445	0.445	0.445	3,019
2024-04-26	0.455	0.475	0.445	0.445	0.445	36,046
2024-04-24	0.450	0.485	0.450	0.465	0.465	21,892
2024-04-23	0.470	0.485	0.450	0.485	0.485	44,850
2024-04-22	0.473	0.475	0.473	0.475	0.475	2,714
2024-04-19	0.470	0.475	0.445	0.470	0.470	24,242
2024-04-18	0.450	0.455	0.430	0.455	0.455	82,619
2024-04-17	0.460	0.460	0.450	0.450	0.450	7,685
2024-04-16	0.485	0.485	0.460	0.460	0.460	32,186
2024-04-15	0.485	0.485	0.460	0.480	0.480	19,749
2024-04-12	0.475	0.485	0.475	0.480	0.480	52,636
2024-04-11	0.475	0.480	0.455	0.470	0.470	110,901
2024-04-10	0.485	0.485	0.485	0.485	0.485	25
2024-04-09	0.460	0.485	0.460	0.485	0.485	100,317
2024-04-08	0.475	0.478	0.445	0.465	0.465	65,901
2024-04-05	0.475	0.480	0.460	0.475	0.475	51,612
2024-04-04	0.505	0.505	0.475	0.485	0.485	60,475
2024-04-03	0.510	0.510	0.470	0.510	0.510	31,808
2024-04-02	0.495	0.510	0.460	0.510	0.510	70,609
2024-03-28	0.515	0.515	0.485	0.505	0.505	29,196
2024-03-27	0.510	0.515	0.510	0.515	0.515	4,535
2024-03-26	0.505	0.520	0.490	0.500	0.500	15,066
2024-03-25	0.520	0.520	0.480	0.490	0.490	34,297
2024-03-22	0.510	0.530	0.460	0.530	0.530	72,837
2024-03-21	0.495	0.545	0.475	0.510	0.510	89,303
2024-03-20	0.500	0.520	0.495	0.495	0.495	128,971
2024-03-19	0.525	0.540	0.433	0.500	0.500	188,345
2024-03-18	0.580	0.580	0.505	0.525	0.525	138,913
2024-03-15	0.560	0.590	0.530	0.590	0.590	39,327
2024-03-14	0.590	0.590	0.520	0.570	0.570	76,013

← NewerPage 11 of 22 · 1,269 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.