Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← PPK.AU stock page

PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.425	0.425	0.425	0.425	0.425	0
2025-11-06	0.440	0.440	0.425	0.425	0.425	22,371
2025-11-05	0.450	0.450	0.430	0.430	0.430	48,540
2025-11-04	0.450	0.450	0.430	0.435	0.435	24,696
2025-11-03	0.450	0.450	0.450	0.450	0.450	2,921
2025-10-31	0.450	0.465	0.450	0.465	0.465	17,491
2025-10-30	0.425	0.463	0.410	0.460	0.460	43,304
2025-10-29	0.440	0.450	0.425	0.425	0.425	13,799
2025-10-28	0.465	0.470	0.415	0.420	0.420	8,308
2025-10-27	0.465	0.465	0.465	0.465	0.465	34
2025-10-24	0.490	0.490	0.440	0.440	0.440	3,277
2025-10-23	0.460	0.460	0.460	0.460	0.460	0
2025-10-22	0.455	0.460	0.445	0.460	0.460	19,472
2025-10-21	0.455	0.455	0.455	0.455	0.455	617
2025-10-20	0.430	0.480	0.430	0.465	0.465	11,446

← NewerPage 5 of 5 · 255 trading days

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.