PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.990	1.230	0.990	1.225	1.225	260,721
2023-03-31	0.980	1.010	0.945	0.945	0.945	130,432
2023-03-30	0.955	1.020	0.955	0.980	0.980	123,803
2023-03-29	0.955	0.970	0.935	0.935	0.935	51,475
2023-03-28	0.990	1.000	0.955	0.955	0.955	101,673
2023-03-27	0.965	1.020	0.965	0.970	0.970	20,480
2023-03-24	0.990	1.025	0.965	0.965	0.965	46,695
2023-03-23	0.950	0.975	0.925	0.950	0.950	35,025
2023-03-22	0.975	0.985	0.930	0.975	0.975	40,049
2023-03-21	0.990	1.025	0.950	0.950	0.950	28,181
2023-03-20	0.950	0.980	0.950	0.968	0.968	12,926
2023-03-17	0.990	0.995	0.940	0.950	0.950	64,076
2023-03-16	1.020	1.030	0.950	0.990	0.990	149,315
2023-03-15	1.070	1.140	1.010	1.015	1.015	115,916
2023-03-14	1.010	1.150	1.000	1.060	1.060	254,761
2023-03-13	0.925	0.925	0.925	0.925	0.925	0
2023-03-10	0.960	0.965	0.905	0.925	0.925	65,931
2023-03-09	0.900	0.970	0.895	0.930	0.930	88,637
2023-03-08	0.925	0.950	0.895	0.900	0.900	228,455
2023-03-07	0.960	1.000	0.920	0.925	0.925	205,993
2023-03-06	0.960	0.970	0.940	0.970	0.970	40,829
2023-03-03	1.000	1.000	0.925	0.980	0.980	225,051
2023-03-02	1.025	1.055	0.965	0.975	0.975	104,955
2023-03-01	1.050	1.120	1.015	1.035	1.035	46,063
2023-02-28	0.950	1.095	0.950	1.050	1.050	30,357
2023-02-27	0.925	0.990	0.920	0.950	0.950	91,496
2023-02-24	0.980	0.995	0.920	0.920	0.920	91,952
2023-02-23	0.995	1.000	0.950	0.980	0.980	153,668
2023-02-22	1.000	1.070	0.990	0.990	0.990	103,568
2023-02-21	1.120	1.120	0.965	0.995	0.995	81,194
2023-02-20	1.100	1.120	0.988	1.120	1.120	234,686
2023-02-17	1.110	1.110	1.065	1.100	1.100	46,625
2023-02-16	1.120	1.160	1.100	1.110	1.110	38,324
2023-02-15	1.130	1.150	1.100	1.120	1.120	15,238
2023-02-14	1.135	1.170	1.105	1.115	1.115	39,355
2023-02-13	1.180	1.180	1.090	1.130	1.130	109,264
2023-02-10	1.205	1.205	1.150	1.175	1.175	73,909
2023-02-09	1.230	1.245	1.205	1.205	1.205	60,066
2023-02-08	1.230	1.255	1.230	1.230	1.230	21,464
2023-02-07	1.230	1.250	1.230	1.230	1.230	27,601
2023-02-06	1.220	1.295	1.220	1.230	1.230	59,529
2023-02-03	1.250	1.275	1.200	1.220	1.220	75,379
2023-02-02	1.215	1.280	1.205	1.280	1.280	28,026
2023-02-01	1.210	1.260	1.205	1.235	1.235	28,006
2023-01-31	1.325	1.325	1.200	1.210	1.210	70,723
2023-01-30	1.305	1.355	1.300	1.310	1.310	8,584
2023-01-27	1.345	1.350	1.255	1.315	1.315	40,997
2023-01-25	1.400	1.400	1.350	1.350	1.350	26,995
2023-01-24	1.395	1.395	1.350	1.355	1.355	10,018
2023-01-23	1.350	1.395	1.345	1.360	1.360	32,822
2023-01-20	1.370	1.385	1.330	1.350	1.350	77,380
2023-01-19	1.405	1.405	1.370	1.370	1.370	135,768
2023-01-18	1.415	1.415	1.390	1.400	1.400	179,930
2023-01-17	1.420	1.445	1.410	1.410	1.410	14,001
2023-01-16	1.410	1.445	1.410	1.440	1.440	42,256
2023-01-13	1.415	1.430	1.410	1.420	1.420	40,674
2023-01-12	1.420	1.425	1.395	1.410	1.410	26,987
2023-01-11	1.390	1.420	1.390	1.395	1.395	25,958
2023-01-10	1.495	1.495	1.370	1.390	1.390	184,216
2023-01-09	1.400	1.485	1.400	1.405	1.405	95,319

← NewerPage 16 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.