PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.130	2.310	2.060	2.290	2.290	319,501
2022-07-15	2.080	2.140	1.995	2.140	2.140	233,843
2022-07-14	2.180	2.200	2.080	2.090	2.090	116,924
2022-07-13	2.200	2.200	2.140	2.160	2.160	35,761
2022-07-12	2.270	2.320	2.090	2.210	2.210	177,040
2022-07-11	2.420	2.460	2.270	2.270	2.270	156,592
2022-07-08	2.350	2.500	2.280	2.350	2.350	175,222
2022-07-07	2.340	2.420	2.200	2.320	2.320	150,789
2022-07-06	2.200	2.380	2.200	2.340	2.340	209,845
2022-07-05	2.180	2.250	2.130	2.220	2.220	195,702
2022-07-04	2.230	2.260	2.100	2.200	2.200	184,089
2022-07-01	2.060	2.260	2.050	2.210	2.210	257,227
2022-06-30	2.100	2.190	2.000	2.040	2.040	820,040
2022-06-29	2.140	2.140	1.990	2.080	2.080	187,270
2022-06-28	2.240	2.370	2.120	2.200	2.200	395,391
2022-06-27	2.120	2.280	2.000	2.240	2.240	671,648
2022-06-24	2.100	2.120	1.980	2.050	2.050	392,270
2022-06-23	2.120	2.120	2.020	2.080	2.080	92,449
2022-06-22	2.130	2.220	2.070	2.120	2.120	133,782
2022-06-21	2.000	2.270	2.000	2.110	2.110	271,643
2022-06-20	2.190	2.200	1.985	2.070	2.070	446,369
2022-06-17	2.300	2.300	2.180	2.180	2.180	344,753
2022-06-16	2.250	2.370	2.240	2.260	2.260	255,613
2022-06-15	2.400	2.400	2.210	2.240	2.240	219,200
2022-06-14	2.540	2.540	2.260	2.390	2.390	209,135
2022-06-10	2.700	2.700	2.510	2.580	2.580	102,786
2022-06-09	2.880	2.900	2.660	2.700	2.700	120,996
2022-06-08	2.630	2.900	2.630	2.850	2.850	290,582
2022-06-07	2.500	2.620	2.470	2.580	2.580	110,122
2022-06-06	2.550	2.630	2.440	2.570	2.570	295,328
2022-06-03	2.780	2.840	2.510	2.510	2.510	264,455
2022-06-02	2.660	2.760	2.610	2.650	2.622	223,136
2022-06-01	2.910	2.920	2.540	2.620	2.592	517,163
2022-05-31	3.130	3.175	2.900	2.900	2.869	1,696,814
2022-05-30	3.010	3.160	3.010	3.130	3.097	234,043
2022-05-27	2.990	3.090	2.970	3.030	2.998	184,919
2022-05-26	3.060	3.180	2.970	2.990	2.958	184,507
2022-05-25	3.040	3.150	3.020	3.060	3.028	117,465
2022-05-24	3.100	3.130	2.960	3.050	3.018	156,396
2022-05-23	3.000	3.220	3.000	3.070	3.037	122,432
2022-05-20	3.040	3.140	2.930	2.990	2.958	147,838
2022-05-19	2.920	3.000	2.880	2.960	2.929	143,749
2022-05-18	3.100	3.230	3.020	3.050	3.018	138,736
2022-05-17	3.180	3.210	3.050	3.140	3.107	282,498
2022-05-16	2.980	3.270	2.980	3.050	3.018	280,731
2022-05-13	3.040	3.090	2.900	2.930	2.899	565,991
2022-05-12	3.330	3.370	2.980	3.060	3.028	250,938
2022-05-11	3.230	3.410	3.110	3.400	3.364	95,600
2022-05-10	2.990	3.250	2.860	3.240	3.206	337,591
2022-05-09	3.330	3.330	3.050	3.050	3.018	239,511
2022-05-06	3.380	3.440	3.170	3.290	3.255	256,244
2022-05-05	3.580	3.590	3.390	3.450	3.413	143,611
2022-05-04	3.660	3.700	3.430	3.450	3.413	108,885
2022-05-03	3.850	3.860	3.570	3.720	3.681	143,564
2022-05-02	3.810	3.970	3.710	3.850	3.809	201,036
2022-04-29	3.580	3.910	3.580	3.890	3.849	302,879
2022-04-28	3.830	3.870	3.470	3.570	3.532	229,307
2022-04-27	3.640	3.840	3.500	3.790	3.750	601,965
2022-04-26	3.650	3.730	3.540	3.670	3.631	196,425
2022-04-22	4.060	4.060	3.610	3.650	3.611	548,735

← NewerPage 19 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.