PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.345	0.355	0.345	0.355	0.355	8,312
2026-07-24	0.335	0.335	0.335	0.335	0.335	6,510
2026-07-23	0.345	0.345	0.335	0.335	0.335	28,081
2026-07-22	0.340	0.345	0.340	0.345	0.345	5,616
2026-07-21	0.335	0.338	0.330	0.330	0.330	15,112
2026-07-20	0.340	0.345	0.330	0.330	0.330	47,699
2026-07-17	0.350	0.350	0.325	0.345	0.345	54,230
2026-07-16	0.340	0.355	0.335	0.355	0.355	26,290
2026-07-15	0.335	0.345	0.335	0.345	0.345	3,851
2026-07-14	0.340	0.340	0.335	0.335	0.335	9,278
2026-07-13	0.345	0.345	0.325	0.345	0.345	60,983
2026-07-10	0.350	0.350	0.340	0.345	0.345	69,439
2026-07-09	0.360	0.360	0.360	0.360	0.360	1,120
2026-07-08	0.355	0.355	0.355	0.355	0.355	0
2026-07-07	0.355	0.355	0.355	0.355	0.355	21,611
2026-07-06	0.390	0.400	0.355	0.355	0.355	81,033
2026-07-03	0.380	0.380	0.370	0.370	0.370	3,153
2026-07-02	0.390	0.390	0.355	0.375	0.375	18,831
2026-07-01	0.348	0.355	0.348	0.355	0.355	10,253
2026-06-30	0.370	0.380	0.340	0.350	0.350	205,214
2026-06-29	0.340	0.380	0.325	0.335	0.335	178,526
2026-06-26	0.320	0.320	0.320	0.320	0.320	7,743
2026-06-25	0.325	0.325	0.315	0.325	0.325	108,791
2026-06-24	0.330	0.330	0.315	0.315	0.315	57,921
2026-06-23	0.340	0.340	0.330	0.330	0.330	58,821
2026-06-22	0.335	0.350	0.335	0.335	0.335	16,721
2026-06-19	0.335	0.358	0.335	0.335	0.335	158,645
2026-06-18	0.335	0.340	0.335	0.335	0.335	26,589
2026-06-17	0.330	0.330	0.330	0.330	0.330	4,000
2026-06-16	0.335	0.335	0.330	0.330	0.330	24,147
2026-06-15	0.325	0.330	0.325	0.330	0.330	7,163
2026-06-12	0.325	0.340	0.325	0.325	0.325	28,748
2026-06-11	0.320	0.320	0.320	0.320	0.320	20,557
2026-06-10	0.320	0.330	0.320	0.325	0.325	98,838
2026-06-09	0.315	0.330	0.315	0.315	0.315	5,420
2026-06-05	0.315	0.335	0.315	0.330	0.330	11,856
2026-06-04	0.315	0.315	0.315	0.315	0.315	5,265
2026-06-03	0.345	0.345	0.335	0.335	0.335	21,357
2026-06-02	0.340	0.345	0.340	0.345	0.345	14,260
2026-06-01	0.355	0.360	0.340	0.340	0.340	27,907
2026-05-29	0.340	0.340	0.340	0.340	0.340	7,647
2026-05-28	0.360	0.360	0.340	0.340	0.340	64,862
2026-05-27	0.315	0.340	0.310	0.335	0.335	29,313
2026-05-26	0.325	0.340	0.310	0.310	0.310	75,421
2026-05-25	0.320	0.320	0.315	0.320	0.320	560
2026-05-22	0.310	0.310	0.310	0.310	0.310	9,118
2026-05-21	0.325	0.325	0.315	0.315	0.315	5,265
2026-05-20	0.320	0.330	0.315	0.320	0.320	49,614
2026-05-19	0.330	0.335	0.310	0.315	0.315	53,606
2026-05-18	0.340	0.340	0.330	0.335	0.335	30,637
2026-05-15	0.350	0.385	0.330	0.330	0.330	213,730
2026-05-14	0.350	0.350	0.330	0.330	0.330	28,707
2026-05-13	0.320	0.350	0.315	0.350	0.350	183,377
2026-05-12	0.320	0.320	0.320	0.320	0.320	1,358
2026-05-11	0.325	0.325	0.315	0.315	0.315	20,417
2026-05-08	0.325	0.325	0.320	0.320	0.320	55,246
2026-05-07	0.330	0.340	0.325	0.325	0.325	8,498
2026-05-06	0.340	0.340	0.330	0.330	0.330	28,140
2026-05-05	0.340	0.340	0.320	0.320	0.320	104,954
2026-05-04	0.350	0.350	0.350	0.350	0.350	3,648

← NewerPage 2 of 22 · 1,268 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.