PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.875	1.000	0.870	1.000	1.000	98,167
2023-12-13	0.850	0.890	0.825	0.850	0.850	33,588
2023-12-12	0.865	0.885	0.830	0.875	0.875	56,641
2023-12-11	0.900	0.940	0.855	0.895	0.895	445,618
2023-12-08	0.965	0.965	0.880	0.910	0.910	93,594
2023-12-07	0.965	0.965	0.920	0.965	0.965	14,238
2023-12-06	0.965	0.965	0.948	0.965	0.965	2,325
2023-12-05	0.920	0.975	0.910	0.970	0.970	33,581
2023-12-04	0.920	0.980	0.920	0.980	0.980	8,519
2023-12-01	0.945	0.980	0.940	0.970	0.970	17,531
2023-11-30	0.900	1.000	0.900	0.980	0.980	43,814
2023-11-29	0.900	0.915	0.880	0.880	0.880	27,870
2023-11-28	0.920	1.000	0.880	0.905	0.905	69,056
2023-11-27	0.960	0.985	0.885	0.890	0.890	98,150
2023-11-24	1.005	1.065	0.960	0.995	0.995	7,361
2023-11-23	0.950	1.165	0.935	0.960	0.960	76,132
2023-11-22	1.095	1.140	0.950	0.950	0.950	56,663
2023-11-21	1.190	1.295	1.040	1.040	1.040	147,814
2023-11-20	1.050	1.190	1.050	1.190	1.190	86,697
2023-11-17	1.040	1.080	1.010	1.040	1.040	22,237
2023-11-16	0.970	1.045	0.968	1.040	1.040	11,074
2023-11-15	0.970	1.000	0.960	0.960	0.960	8,474
2023-11-14	0.980	1.045	0.950	0.950	0.950	13,726
2023-11-13	1.000	1.010	0.955	0.990	0.990	6,032
2023-11-10	0.935	1.010	0.930	1.010	1.010	44,266
2023-11-09	0.970	0.975	0.930	0.950	0.950	25,604
2023-11-08	0.950	0.970	0.940	0.950	0.950	11,711
2023-11-07	0.940	0.980	0.940	0.970	0.970	13,360
2023-11-06	0.950	0.980	0.940	0.980	0.980	6,385
2023-11-03	0.980	0.990	0.960	0.980	0.980	22,667
2023-11-02	1.000	1.040	0.980	0.985	0.985	36,196
2023-11-01	1.005	1.030	0.990	1.010	1.010	15,198
2023-10-31	1.020	1.065	0.980	0.980	0.980	45,884
2023-10-30	1.020	1.020	0.980	0.980	0.980	4,013
2023-10-27	0.980	1.015	0.973	0.980	0.980	8,664
2023-10-26	0.995	1.030	0.960	1.000	1.000	27,510
2023-10-25	1.000	1.050	0.930	0.930	0.930	52,932
2023-10-24	0.955	1.025	0.955	1.000	1.000	12,433
2023-10-23	1.040	1.065	0.960	0.970	0.970	31,504
2023-10-20	0.955	1.070	0.955	1.040	1.040	34,286
2023-10-19	0.995	1.045	0.935	0.955	0.955	85,267
2023-10-18	1.150	1.150	0.960	0.980	0.980	189,754
2023-10-17	0.850	1.200	0.805	1.100	1.100	229,696
2023-10-16	0.815	0.820	0.800	0.820	0.820	94,201
2023-10-13	0.820	0.820	0.800	0.815	0.815	9,072
2023-10-12	0.800	0.800	0.775	0.800	0.800	34,457
2023-10-11	0.760	0.820	0.760	0.800	0.800	8,894
2023-10-10	0.820	0.820	0.740	0.750	0.750	151,580
2023-10-09	0.795	0.820	0.760	0.800	0.800	125,457
2023-10-06	0.810	0.820	0.795	0.795	0.795	93,689
2023-10-05	0.810	0.815	0.810	0.810	0.810	259
2023-10-04	0.820	0.820	0.800	0.820	0.820	36,188
2023-10-03	0.840	0.845	0.800	0.820	0.820	43,394
2023-10-02	0.805	0.820	0.805	0.810	0.810	19,968
2023-09-29	0.805	0.855	0.805	0.820	0.820	15,085
2023-09-28	0.820	0.825	0.805	0.805	0.805	16,624
2023-09-27	0.810	0.855	0.800	0.855	0.855	65,196
2023-09-26	0.860	0.860	0.810	0.810	0.810	104,523
2023-09-25	0.885	0.905	0.850	0.855	0.855	63,096
2023-09-22	0.930	0.930	0.850	0.890	0.890	92,178

← NewerPage 13 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.