PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.935	0.955	0.860	0.910	0.910	117,061
2023-09-20	1.020	1.020	0.935	0.935	0.935	88,708
2023-09-19	1.080	1.080	1.010	1.020	1.020	9,673
2023-09-18	1.015	1.070	0.990	1.065	1.065	31,831
2023-09-15	1.095	1.100	1.025	1.025	1.025	58,725
2023-09-14	1.120	1.120	1.070	1.070	1.070	2,480
2023-09-13	1.130	1.140	1.120	1.120	1.120	58,932
2023-09-12	1.100	1.135	1.100	1.130	1.130	7,630
2023-09-11	1.100	1.100	1.090	1.090	1.090	2,014
2023-09-08	1.100	1.105	1.050	1.100	1.100	14,302
2023-09-07	1.120	1.145	1.100	1.130	1.130	65,139
2023-09-06	1.165	1.165	1.115	1.115	1.115	7,773
2023-09-05	1.120	1.190	1.120	1.190	1.190	17,140
2023-09-04	1.180	1.180	1.120	1.120	1.120	6,488
2023-09-01	1.150	1.180	1.125	1.180	1.180	19,755
2023-08-31	1.150	1.180	1.140	1.165	1.165	27,853
2023-08-30	1.225	1.225	1.150	1.160	1.160	54,097
2023-08-29	1.150	1.220	1.150	1.220	1.220	37,248
2023-08-28	1.280	1.280	1.150	1.150	1.150	49,974
2023-08-25	1.270	1.280	1.270	1.280	1.280	2,322
2023-08-24	1.270	1.285	1.270	1.270	1.270	7,822
2023-08-23	1.290	1.340	1.285	1.285	1.285	31,007
2023-08-22	1.300	1.340	1.283	1.285	1.285	27,768
2023-08-21	1.290	1.300	1.250	1.280	1.280	26,474
2023-08-18	1.290	1.350	1.265	1.290	1.290	53,837
2023-08-17	1.285	1.285	1.270	1.270	1.270	9,449
2023-08-16	1.305	1.340	1.285	1.300	1.300	16,333
2023-08-15	1.345	1.345	1.293	1.325	1.325	13,300
2023-08-14	1.370	1.390	1.345	1.380	1.380	18,994
2023-08-11	1.305	1.375	1.303	1.375	1.375	2,593
2023-08-10	1.300	1.360	1.290	1.315	1.315	13,065
2023-08-09	1.350	1.385	1.290	1.305	1.305	38,395
2023-08-08	1.310	1.335	1.310	1.310	1.310	13,903
2023-08-07	1.340	1.345	1.310	1.310	1.310	29,494
2023-08-04	1.310	1.400	1.310	1.330	1.330	15,353
2023-08-03	1.340	1.350	1.280	1.305	1.305	58,231
2023-08-02	1.400	1.400	1.340	1.340	1.340	5,924
2023-08-01	1.380	1.400	1.380	1.400	1.400	94,171
2023-07-31	1.355	1.400	1.350	1.380	1.380	28,767
2023-07-28	1.445	1.445	1.360	1.400	1.400	17,391
2023-07-27	1.420	1.460	1.370	1.370	1.370	16,676
2023-07-26	1.365	1.440	1.365	1.440	1.440	3,558
2023-07-25	1.450	1.455	1.365	1.365	1.365	18,188
2023-07-24	1.495	1.500	1.415	1.440	1.440	30,692
2023-07-21	1.455	1.463	1.360	1.445	1.445	150,856
2023-07-20	1.440	1.480	1.410	1.410	1.410	5,668
2023-07-19	1.430	1.465	1.430	1.440	1.440	17,248
2023-07-18	1.430	1.455	1.410	1.455	1.455	35,245
2023-07-17	1.520	1.525	1.430	1.430	1.430	13,683
2023-07-14	1.420	1.560	1.415	1.520	1.520	57,165
2023-07-13	1.445	1.445	1.405	1.415	1.415	42,291
2023-07-12	1.465	1.500	1.435	1.435	1.435	11,632
2023-07-11	1.565	1.575	1.485	1.485	1.485	13,429
2023-07-10	1.500	1.615	1.500	1.600	1.600	11,247
2023-07-07	1.550	1.590	1.480	1.515	1.515	20,568
2023-07-06	1.550	1.615	1.550	1.600	1.600	26,637
2023-07-05	1.620	1.680	1.550	1.550	1.550	23,467
2023-07-04	1.480	1.620	1.455	1.620	1.620	25,589
2023-07-03	1.430	1.480	1.430	1.435	1.435	18,811
2023-06-30	1.400	1.425	1.355	1.380	1.380	69,534

← NewerPage 14 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.