PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.340	0.360	0.340	0.350	0.350	140,592
2026-04-30	0.355	0.360	0.325	0.340	0.340	75,963
2026-04-29	0.370	0.370	0.350	0.355	0.355	31,250
2026-04-28	0.380	0.380	0.350	0.360	0.360	13,379
2026-04-27	0.390	0.390	0.375	0.380	0.380	101,941
2026-04-24	0.380	0.390	0.380	0.380	0.380	108,490
2026-04-23	0.395	0.395	0.370	0.380	0.380	86,886
2026-04-22	0.370	0.395	0.370	0.395	0.395	180,538
2026-04-21	0.370	0.395	0.370	0.380	0.380	78,873
2026-04-20	0.370	0.405	0.350	0.360	0.360	572,086
2026-04-17	0.315	0.315	0.315	0.315	0.315	0
2026-04-16	0.310	0.315	0.310	0.315	0.315	5,057
2026-04-15	0.320	0.320	0.295	0.305	0.305	47,100
2026-04-14	0.300	0.300	0.300	0.300	0.300	1,279
2026-04-13	0.300	0.315	0.300	0.300	0.300	4,331
2026-04-10	0.325	0.325	0.295	0.295	0.295	21,305
2026-04-09	0.320	0.330	0.295	0.295	0.295	48,571
2026-04-08	0.295	0.315	0.290	0.315	0.315	45,676
2026-04-07	0.320	0.320	0.300	0.315	0.315	12,080
2026-04-02	0.320	0.320	0.320	0.320	0.320	0
2026-04-01	0.320	0.320	0.305	0.320	0.320	93,801
2026-03-31	0.315	0.320	0.315	0.320	0.320	1,169
2026-03-30	0.340	0.340	0.310	0.315	0.315	11,241
2026-03-27	0.310	0.335	0.310	0.335	0.335	1,213
2026-03-26	0.320	0.320	0.300	0.300	0.300	10,003
2026-03-25	0.325	0.325	0.320	0.320	0.320	10,937
2026-03-24	0.310	0.325	0.310	0.325	0.325	9,348
2026-03-23	0.320	0.320	0.310	0.310	0.310	45,799
2026-03-20	0.300	0.320	0.300	0.320	0.320	2,266
2026-03-19	0.325	0.325	0.300	0.320	0.320	72,829
2026-03-18	0.325	0.325	0.320	0.325	0.325	88,297
2026-03-17	0.343	0.350	0.343	0.345	0.345	8,648
2026-03-16	0.335	0.335	0.335	0.335	0.335	1,579
2026-03-13	0.330	0.342	0.330	0.340	0.340	6,160
2026-03-12	0.335	0.335	0.325	0.330	0.330	63,490
2026-03-11	0.335	0.335	0.330	0.330	0.330	6,273
2026-03-10	0.325	0.350	0.325	0.340	0.340	22,825
2026-03-09	0.345	0.345	0.325	0.325	0.325	16,834
2026-03-06	0.348	0.348	0.340	0.345	0.345	15,343
2026-03-05	0.350	0.350	0.340	0.345	0.345	15,486
2026-03-04	0.355	0.360	0.355	0.355	0.355	21,826
2026-03-03	0.360	0.360	0.340	0.350	0.350	60,772
2026-03-02	0.375	0.375	0.360	0.360	0.360	126,874
2026-02-27	0.390	0.390	0.375	0.375	0.375	176,836
2026-02-26	0.390	0.405	0.390	0.390	0.390	11,661
2026-02-25	0.410	0.410	0.380	0.390	0.390	62,190
2026-02-24	0.425	0.430	0.425	0.430	0.430	16,979
2026-02-23	0.390	0.410	0.385	0.410	0.410	15,179
2026-02-20	0.395	0.395	0.395	0.395	0.395	0
2026-02-19	0.420	0.420	0.395	0.395	0.395	4,680
2026-02-18	0.395	0.400	0.385	0.385	0.385	3,938
2026-02-17	0.415	0.415	0.375	0.375	0.375	13,671
2026-02-16	0.390	0.405	0.375	0.395	0.395	54,097
2026-02-13	0.395	0.425	0.395	0.425	0.425	10,955
2026-02-12	0.395	0.395	0.395	0.395	0.395	2,500
2026-02-11	0.400	0.400	0.388	0.390	0.390	76,478
2026-02-10	0.420	0.420	0.400	0.400	0.400	55,996
2026-02-09	0.400	0.425	0.400	0.415	0.415	8,517
2026-02-06	0.400	0.400	0.400	0.400	0.400	3,331
2026-02-05	0.395	0.430	0.390	0.400	0.400	17,539

← NewerPage 3 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.