PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.080	7.430	6.780	7.010	6.936	121,033
2022-01-21	8.000	8.000	7.150	7.150	7.074	140,040
2022-01-20	7.720	8.000	7.560	7.860	7.777	154,693
2022-01-19	7.810	7.850	7.550	7.750	7.668	117,931
2022-01-18	7.800	7.960	7.780	7.840	7.757	65,207
2022-01-17	7.910	7.980	7.750	7.910	7.826	46,475
2022-01-14	7.880	7.990	7.770	7.800	7.717	88,544
2022-01-13	8.090	8.090	7.770	7.880	7.796	147,086
2022-01-12	8.090	8.460	7.970	8.030	7.945	86,564
2022-01-11	7.900	8.130	7.760	8.020	7.935	245,858
2022-01-10	8.170	8.170	7.790	7.940	7.856	392,206
2022-01-07	8.290	8.330	8.070	8.170	8.083	102,486
2022-01-06	8.650	8.720	7.915	8.320	8.232	215,464
2022-01-05	9.120	9.200	8.640	8.700	8.608	139,478
2022-01-04	9.280	9.300	8.960	9.170	9.073	245,920
2021-12-31	9.890	9.890	9.070	9.290	9.192	409,996
2021-12-30	9.540	9.990	9.140	9.910	9.805	330,158
2021-12-29	9.580	9.760	9.320	9.400	9.300	173,547
2021-12-24	9.500	9.720	9.280	9.420	9.320	114,452
2021-12-23	9.350	9.520	9.210	9.380	9.281	261,039
2021-12-22	9.250	9.340	9.050	9.250	9.152	333,992
2021-12-21	9.050	9.270	8.950	9.250	9.152	282,330
2021-12-20	9.400	9.400	9.050	9.060	8.964	127,055
2021-12-17	9.540	9.560	9.290	9.400	9.300	210,856
2021-12-16	9.470	9.840	9.470	9.530	9.429	210,496
2021-12-15	9.680	9.680	9.310	9.460	9.360	140,626
2021-12-14	10.100	10.110	9.550	9.630	9.528	226,407
2021-12-13	10.020	10.170	9.900	10.030	9.924	119,778
2021-12-10	10.250	10.300	9.770	10.300	10.191	283,714
2021-12-09	10.100	10.310	9.960	9.960	9.854	90,797
2021-12-08	10.550	10.630	10.200	10.200	10.092	118,594
2021-12-07	9.480	10.790	9.350	10.480	10.369	277,514
2021-12-06	10.080	10.320	9.460	9.620	9.518	633,749
2021-12-03	10.440	10.450	10.140	10.330	10.221	154,717
2021-12-02	10.600	10.710	10.380	10.440	10.329	158,099
2021-12-01	11.030	11.200	10.460	10.600	10.488	215,139
2021-11-30	11.050	11.530	10.860	11.050	10.933	1,202,514
2021-11-29	11.070	11.310	10.940	11.050	10.933	243,775
2021-11-26	11.160	11.480	10.950	11.100	10.982	170,358
2021-11-25	11.120	11.390	10.900	11.230	11.111	127,382
2021-11-24	11.350	11.540	11.150	11.200	11.081	232,590
2021-11-23	11.780	11.790	11.070	11.410	11.289	321,077
2021-11-22	12.090	12.090	11.600	11.850	11.724	78,859
2021-11-19	11.950	12.250	11.770	11.790	11.665	99,409
2021-11-18	11.780	12.030	11.490	12.010	11.883	104,567
2021-11-17	11.980	11.980	11.470	11.680	11.556	124,757
2021-11-16	12.200	12.350	11.770	11.980	11.853	150,972
2021-11-15	12.030	12.450	11.840	12.450	12.318	119,520
2021-11-12	11.600	12.050	11.400	12.020	11.893	294,001
2021-11-11	11.550	11.740	11.460	11.600	11.477	163,595
2021-11-10	12.000	12.190	11.550	11.600	11.477	207,390
2021-11-09	12.400	12.560	11.930	12.030	11.902	265,289
2021-11-08	12.800	12.820	12.210	12.320	12.189	306,301
2021-11-05	13.100	13.250	12.620	12.790	12.654	276,930
2021-11-04	12.630	13.170	12.590	13.140	13.001	367,981
2021-11-03	12.800	13.130	12.520	12.610	12.476	287,601
2021-11-02	12.750	13.040	12.510	12.900	12.763	575,315
2021-11-01	13.070	13.180	12.750	12.790	12.654	333,668
2021-10-29	13.000	13.320	12.850	13.040	12.902	560,015
2021-10-28	12.900	13.180	12.700	12.830	12.694	231,134

← NewerPage 21 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.