PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.650	1.675	1.600	1.615	1.615	22,052
2022-10-10	1.615	1.700	1.600	1.700	1.700	144,864
2022-10-07	1.700	1.700	1.605	1.615	1.615	130,707
2022-10-06	1.610	1.820	1.595	1.700	1.700	762,713
2022-10-05	1.580	1.685	1.555	1.610	1.610	173,249
2022-10-04	1.505	1.580	1.455	1.580	1.580	85,642
2022-10-03	1.470	1.570	1.455	1.470	1.470	49,073
2022-09-30	1.420	1.495	1.355	1.460	1.460	121,684
2022-09-29	1.485	1.535	1.415	1.420	1.420	149,150
2022-09-28	1.505	1.515	1.440	1.440	1.440	81,127
2022-09-27	1.510	1.555	1.500	1.505	1.505	107,247
2022-09-26	1.580	1.580	1.500	1.520	1.520	205,152
2022-09-23	1.650	1.675	1.580	1.630	1.630	191,089
2022-09-21	1.780	1.800	1.710	1.735	1.735	141,754
2022-09-20	1.890	1.905	1.800	1.850	1.850	110,962
2022-09-19	1.870	1.935	1.790	1.900	1.900	281,598
2022-09-16	1.680	1.800	1.650	1.800	1.800	1,761,271
2022-09-15	1.600	1.695	1.525	1.695	1.695	302,137
2022-09-14	1.650	1.700	1.590	1.665	1.665	201,070
2022-09-13	1.750	1.795	1.705	1.705	1.705	129,448
2022-09-12	1.860	1.880	1.700	1.705	1.705	158,950
2022-09-09	1.775	1.875	1.775	1.850	1.850	216,430
2022-09-08	1.760	1.795	1.710	1.765	1.765	105,067
2022-09-07	1.760	1.775	1.655	1.700	1.700	222,294
2022-09-06	1.565	1.795	1.560	1.740	1.740	197,169
2022-09-05	1.500	1.580	1.475	1.580	1.580	223,989
2022-09-02	1.525	1.540	1.480	1.505	1.505	255,884
2022-09-01	1.585	1.585	1.495	1.500	1.500	705,066
2022-08-31	1.630	1.675	1.565	1.575	1.575	440,936
2022-08-30	1.600	1.630	1.580	1.610	1.610	331,109
2022-08-29	1.690	1.735	1.600	1.630	1.630	337,527
2022-08-26	1.710	1.790	1.660	1.785	1.785	426,308
2022-08-25	1.590	1.715	1.590	1.700	1.700	634,409
2022-08-24	1.625	1.790	1.570	1.595	1.595	597,619
2022-08-23	1.590	1.735	1.590	1.665	1.665	506,964
2022-08-22	1.780	1.780	1.618	1.655	1.655	1,153,790
2022-08-19	1.860	1.895	1.830	1.830	1.830	241,681
2022-08-18	2.010	2.010	1.843	1.880	1.880	431,501
2022-08-17	2.060	2.070	1.945	2.000	2.000	324,711
2022-08-16	2.070	2.090	2.040	2.040	2.040	414,956
2022-08-15	2.090	2.170	2.070	2.090	2.090	338,828
2022-08-12	2.130	2.140	2.070	2.080	2.080	345,931
2022-08-11	2.170	2.250	2.170	2.200	2.200	370,983
2022-08-10	2.240	2.240	2.150	2.180	2.180	307,845
2022-08-09	2.250	2.350	2.230	2.250	2.250	332,699
2022-08-08	2.380	2.380	2.240	2.320	2.320	435,196
2022-08-05	2.270	2.420	2.270	2.340	2.340	268,776
2022-08-04	2.310	2.450	2.310	2.350	2.350	333,435
2022-08-03	2.330	2.430	2.230	2.350	2.350	474,223
2022-08-02	2.650	2.670	2.300	2.300	2.300	445,299
2022-08-01	2.760	3.150	2.690	2.700	2.700	469,611
2022-07-29	2.750	2.780	2.600	2.750	2.750	148,265
2022-07-28	2.640	2.780	2.600	2.720	2.720	166,572
2022-07-27	2.530	2.630	2.500	2.630	2.630	350,335
2022-07-26	2.590	2.630	2.450	2.530	2.530	118,801
2022-07-25	2.830	2.850	2.530	2.670	2.670	290,763
2022-07-22	2.950	2.950	2.700	2.800	2.800	246,746
2022-07-21	2.650	2.820	2.570	2.820	2.820	181,956
2022-07-20	2.540	2.690	2.525	2.650	2.650	263,568
2022-07-19	2.290	2.470	2.200	2.470	2.470	235,382

← NewerPage 18 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.