PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.400	1.405	1.400	1.400	1.400	12,844
2023-01-05	1.430	1.430	1.400	1.400	1.400	52,024
2023-01-04	1.390	1.400	1.370	1.370	1.370	35,377
2023-01-03	1.405	1.405	1.380	1.390	1.390	35,948
2022-12-30	1.435	1.435	1.395	1.425	1.425	29,817
2022-12-29	1.430	1.435	1.390	1.435	1.435	84,060
2022-12-28	1.435	1.500	1.420	1.420	1.420	13,700
2022-12-23	1.430	1.510	1.425	1.510	1.510	14,372
2022-12-22	1.440	1.445	1.415	1.425	1.425	157,105
2022-12-21	1.450	1.500	1.430	1.455	1.455	108,715
2022-12-20	1.445	1.450	1.440	1.440	1.440	19,327
2022-12-19	1.445	1.460	1.435	1.440	1.440	67,851
2022-12-16	1.500	1.500	1.440	1.445	1.445	24,038
2022-12-15	1.575	1.575	1.505	1.505	1.505	36,166
2022-12-14	1.575	1.590	1.500	1.530	1.530	69,771
2022-12-13	1.480	1.600	1.480	1.530	1.530	43,702
2022-12-12	1.500	1.520	1.440	1.460	1.460	75,622
2022-12-09	1.500	1.500	1.430	1.440	1.440	175,815
2022-12-08	1.530	1.530	1.455	1.500	1.500	53,967
2022-12-07	1.510	1.593	1.510	1.570	1.570	18,318
2022-12-06	1.600	1.610	1.510	1.565	1.565	107,947
2022-12-05	1.650	1.720	1.600	1.650	1.650	41,548
2022-12-02	1.550	1.660	1.550	1.650	1.650	74,302
2022-12-01	1.600	1.670	1.555	1.580	1.580	142,179
2022-11-30	1.500	1.610	1.480	1.605	1.605	166,655
2022-11-29	1.450	1.520	1.450	1.485	1.485	27,586
2022-11-28	1.530	1.530	1.450	1.450	1.450	113,948
2022-11-25	1.545	1.545	1.485	1.515	1.515	15,126
2022-11-24	1.480	1.535	1.480	1.530	1.530	51,849
2022-11-23	1.480	1.515	1.475	1.475	1.475	29,263
2022-11-22	1.450	1.510	1.450	1.475	1.475	12,384
2022-11-21	1.450	1.535	1.450	1.450	1.450	73,516
2022-11-18	1.450	1.495	1.450	1.480	1.480	29,097
2022-11-17	1.550	1.550	1.450	1.450	1.450	56,106
2022-11-16	1.520	1.595	1.500	1.500	1.500	40,057
2022-11-15	1.550	1.560	1.500	1.500	1.500	78,700
2022-11-14	1.540	1.570	1.510	1.525	1.525	31,412
2022-11-11	1.540	1.600	1.500	1.500	1.500	75,980
2022-11-10	1.520	1.560	1.480	1.480	1.480	171,568
2022-11-09	1.490	1.600	1.490	1.575	1.575	70,898
2022-11-08	1.490	1.600	1.450	1.450	1.450	303,886
2022-11-07	1.450	1.490	1.450	1.450	1.450	108,540
2022-11-04	1.490	1.490	1.440	1.440	1.440	82,868
2022-11-03	1.470	1.495	1.450	1.450	1.450	36,987
2022-11-02	1.490	1.500	1.450	1.460	1.460	52,903
2022-11-01	1.460	1.495	1.450	1.450	1.450	32,016
2022-10-31	1.500	1.500	1.450	1.450	1.450	17,600
2022-10-28	1.455	1.520	1.455	1.455	1.455	40,151
2022-10-27	1.465	1.520	1.455	1.455	1.455	46,628
2022-10-26	1.480	1.520	1.450	1.450	1.450	50,185
2022-10-25	1.465	1.540	1.445	1.480	1.480	56,460
2022-10-24	1.440	1.500	1.440	1.450	1.450	60,692
2022-10-21	1.480	1.490	1.435	1.435	1.435	58,669
2022-10-20	1.500	1.500	1.425	1.480	1.480	196,166
2022-10-19	1.550	1.565	1.480	1.540	1.540	82,947
2022-10-18	1.540	1.570	1.480	1.520	1.520	59,915
2022-10-17	1.485	1.545	1.480	1.495	1.495	28,780
2022-10-14	1.520	1.570	1.475	1.550	1.550	37,757
2022-10-13	1.540	1.550	1.500	1.510	1.510	25,101
2022-10-12	1.615	1.615	1.510	1.550	1.550	72,825

← NewerPage 17 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.