PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.400	1.425	1.355	1.380	1.380	69,534
2023-06-29	1.415	1.430	1.398	1.400	1.400	41,738
2023-06-28	1.425	1.450	1.415	1.445	1.445	38,507
2023-06-27	1.450	1.495	1.400	1.400	1.400	50,916
2023-06-26	1.460	1.520	1.425	1.520	1.520	64,793
2023-06-23	1.480	1.480	1.420	1.460	1.460	26,977
2023-06-22	1.440	1.490	1.405	1.490	1.490	33,958
2023-06-21	1.415	1.445	1.380	1.430	1.430	33,472
2023-06-20	1.440	1.470	1.413	1.415	1.415	18,609
2023-06-19	1.465	1.470	1.385	1.440	1.440	93,964
2023-06-16	1.520	1.520	1.450	1.480	1.480	33,887
2023-06-15	1.500	1.625	1.450	1.570	1.570	119,396
2023-06-14	1.415	1.525	1.345	1.500	1.500	70,320
2023-06-13	1.440	1.440	1.310	1.420	1.420	97,663
2023-06-09	1.455	1.470	1.400	1.430	1.430	45,248
2023-06-08	1.460	1.520	1.440	1.515	1.515	66,897
2023-06-07	1.540	1.540	1.450	1.490	1.490	25,048
2023-06-06	1.545	1.545	1.490	1.540	1.540	86,331
2023-06-05	1.480	1.555	1.450	1.545	1.545	43,262
2023-06-02	1.460	1.550	1.455	1.470	1.470	71,101
2023-06-01	1.380	1.460	1.370	1.440	1.440	76,428
2023-05-31	1.575	1.575	1.410	1.410	1.410	332,155
2023-05-30	1.580	1.670	1.570	1.620	1.620	34,898
2023-05-29	1.730	1.730	1.580	1.600	1.600	32,952
2023-05-26	1.730	1.800	1.680	1.700	1.700	51,211
2023-05-25	1.753	1.780	1.680	1.765	1.765	105,767
2023-05-24	1.795	1.795	1.705	1.735	1.735	74,631
2023-05-23	1.830	1.850	1.730	1.840	1.840	286,655
2023-05-22	1.830	1.860	1.685	1.840	1.840	228,458
2023-05-19	1.740	1.885	1.740	1.780	1.780	241,700
2023-05-18	1.645	1.780	1.575	1.735	1.735	119,811
2023-05-17	1.635	1.730	1.605	1.645	1.645	64,778
2023-05-16	1.485	1.625	1.485	1.620	1.620	31,101
2023-05-15	1.620	1.620	1.440	1.500	1.500	86,281
2023-05-12	1.780	1.780	1.565	1.625	1.625	303,185
2023-05-11	1.480	1.790	1.440	1.780	1.780	370,849
2023-05-10	1.480	1.480	1.420	1.430	1.430	56,690
2023-05-09	1.450	1.475	1.380	1.475	1.475	75,908
2023-05-08	1.410	1.435	1.390	1.435	1.435	166,892
2023-05-05	1.300	1.465	1.300	1.400	1.400	95,607
2023-05-04	1.350	1.380	1.250	1.320	1.320	125,419
2023-05-03	1.165	1.290	1.110	1.260	1.260	59,487
2023-05-02	1.250	1.350	1.160	1.160	1.160	186,141
2023-05-01	1.180	1.240	1.180	1.230	1.230	85,803
2023-04-28	1.060	1.160	1.060	1.160	1.160	189,632
2023-04-27	1.045	1.090	1.045	1.070	1.070	18,412
2023-04-26	1.060	1.060	1.025	1.045	1.045	55,132
2023-04-24	1.065	1.065	1.025	1.060	1.060	26,304
2023-04-21	1.100	1.100	1.060	1.060	1.060	25,905
2023-04-20	1.090	1.120	1.050	1.090	1.090	83,886
2023-04-19	1.180	1.180	1.070	1.095	1.095	131,554
2023-04-18	1.220	1.250	1.150	1.175	1.175	44,616
2023-04-17	1.190	1.200	1.150	1.185	1.185	124,981
2023-04-14	1.030	1.185	1.030	1.185	1.185	41,416
2023-04-13	1.050	1.055	1.000	1.010	1.010	51,503
2023-04-12	1.110	1.120	1.030	1.045	1.045	69,094
2023-04-11	1.170	1.185	1.105	1.110	1.110	65,134
2023-04-06	1.140	1.185	1.070	1.115	1.115	14,152
2023-04-05	1.185	1.185	1.095	1.125	1.125	114,863
2023-04-04	1.240	1.350	1.150	1.150	1.150	563,064

← NewerPage 15 of 22 · 1,270 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.