PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.600	0.600	0.550	0.595	0.595	45,452
2024-03-12	0.655	0.680	0.580	0.620	0.620	103,005
2024-03-11	0.695	0.700	0.650	0.650	0.650	27,116
2024-03-08	0.650	0.700	0.650	0.700	0.700	8,933
2024-03-07	0.605	0.650	0.600	0.650	0.650	68,750
2024-03-06	0.580	0.615	0.580	0.580	0.580	30,723
2024-03-05	0.590	0.605	0.550	0.580	0.580	104,101
2024-03-04	0.690	0.690	0.590	0.635	0.635	107,859
2024-03-01	0.640	0.690	0.640	0.690	0.690	22,240
2024-02-29	0.635	0.635	0.635	0.635	0.635	1,530
2024-02-28	0.640	0.640	0.620	0.635	0.635	21,677
2024-02-27	0.680	0.680	0.620	0.635	0.635	33,038
2024-02-26	0.675	0.685	0.665	0.678	0.678	13,096
2024-02-23	0.690	0.690	0.675	0.675	0.675	14,640
2024-02-22	0.710	0.710	0.670	0.690	0.690	30,153
2024-02-21	0.700	0.700	0.685	0.685	0.685	27
2024-02-20	0.690	0.710	0.690	0.705	0.705	5,869
2024-02-19	0.695	0.700	0.685	0.685	0.685	16,719
2024-02-16	0.670	0.710	0.670	0.710	0.710	46,632
2024-02-15	0.670	0.690	0.655	0.670	0.670	16,764
2024-02-14	0.670	0.675	0.670	0.670	0.670	26,921
2024-02-13	0.700	0.700	0.650	0.675	0.675	28,842
2024-02-12	0.690	0.720	0.675	0.720	0.720	12,062
2024-02-09	0.725	0.725	0.675	0.675	0.675	119,351
2024-02-08	0.770	0.785	0.720	0.730	0.730	59,069
2024-02-07	0.765	0.785	0.745	0.785	0.785	18,859
2024-02-06	0.755	0.785	0.720	0.735	0.735	183,618
2024-02-05	0.795	0.830	0.745	0.750	0.750	110,186
2024-02-02	0.830	0.870	0.795	0.835	0.835	90,177
2024-02-01	0.830	0.875	0.830	0.875	0.875	1,924
2024-01-31	0.830	0.855	0.830	0.835	0.835	8,344
2024-01-30	0.810	0.845	0.795	0.830	0.830	28,482
2024-01-29	0.880	0.900	0.810	0.840	0.840	46,009
2024-01-25	0.900	0.910	0.870	0.870	0.870	24,306
2024-01-24	0.860	0.880	0.860	0.870	0.870	10,524
2024-01-23	0.830	0.840	0.800	0.800	0.800	8,300
2024-01-22	0.895	0.895	0.800	0.860	0.860	21,515
2024-01-19	0.845	0.900	0.845	0.900	0.900	20,096
2024-01-18	0.860	0.860	0.810	0.855	0.855	40,723
2024-01-17	0.870	0.878	0.850	0.860	0.860	3,395
2024-01-16	0.890	0.900	0.885	0.885	0.885	42,701
2024-01-15	0.900	0.900	0.890	0.890	0.890	6,897
2024-01-12	0.890	0.910	0.890	0.890	0.890	29,627
2024-01-11	0.925	0.950	0.925	0.925	0.925	20,562
2024-01-10	0.910	0.910	0.890	0.900	0.900	15,252
2024-01-09	0.900	0.925	0.900	0.910	0.910	19,689
2024-01-08	0.890	0.905	0.890	0.890	0.890	12,717
2024-01-05	0.910	0.910	0.870	0.905	0.905	78,992
2024-01-04	0.965	0.965	0.900	0.900	0.900	2,038
2024-01-03	0.910	0.915	0.895	0.900	0.900	116,835
2024-01-02	0.920	0.975	0.910	0.910	0.910	43,653
2023-12-29	0.895	0.930	0.895	0.910	0.910	28,104
2023-12-28	0.940	0.945	0.885	0.900	0.900	144,629
2023-12-27	0.930	1.000	0.910	1.000	1.000	40,926
2023-12-22	0.940	0.980	0.940	0.980	0.980	332
2023-12-21	1.030	1.035	0.940	0.940	0.940	27,265
2023-12-20	1.055	1.055	0.940	0.940	0.940	26,883
2023-12-19	1.015	1.060	0.960	1.060	1.060	58,146
2023-12-18	0.990	1.040	0.960	1.030	1.030	147,638
2023-12-15	0.990	1.080	0.990	0.990	0.990	57,748

← NewerPage 12 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.