PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	0.465	0.480	0.450	0.460	0.460	20,085
2025-10-16	0.520	0.520	0.465	0.475	0.475	84,841
2025-10-15	0.520	0.560	0.510	0.510	0.510	51,288
2025-10-14	0.510	0.525	0.505	0.525	0.525	156,558
2025-10-13	0.490	0.510	0.490	0.510	0.510	21,320
2025-10-10	0.510	0.510	0.475	0.490	0.490	48,273
2025-10-09	0.500	0.560	0.500	0.520	0.520	176,436
2025-10-08	0.500	0.520	0.480	0.510	0.510	128,476
2025-10-07	0.490	0.530	0.490	0.500	0.500	172,163
2025-10-06	0.435	0.490	0.435	0.490	0.490	118,887
2025-10-03	0.400	0.410	0.400	0.410	0.410	23,005
2025-10-02	0.410	0.410	0.385	0.385	0.385	87,008
2025-10-01	0.380	0.400	0.375	0.400	0.400	52,975
2025-09-30	0.390	0.395	0.380	0.380	0.380	12,237
2025-09-29	0.390	0.395	0.380	0.380	0.380	44,633
2025-09-26	0.400	0.400	0.380	0.390	0.390	21,040
2025-09-25	0.420	0.420	0.410	0.410	0.410	36,941
2025-09-24	0.390	0.420	0.390	0.420	0.420	110,725
2025-09-23	0.410	0.410	0.380	0.395	0.395	15,151
2025-09-22	0.405	0.410	0.405	0.410	0.410	40,727
2025-09-19	0.395	0.395	0.395	0.395	0.395	65
2025-09-18	0.400	0.400	0.365	0.375	0.375	89,237
2025-09-17	0.400	0.410	0.400	0.410	0.410	50,793
2025-09-16	0.400	0.400	0.380	0.400	0.400	47,480
2025-09-15	0.380	0.400	0.370	0.400	0.400	32,735
2025-09-12	0.450	0.450	0.355	0.390	0.390	193,110
2025-09-11	0.420	0.430	0.410	0.430	0.430	10,871
2025-09-10	0.480	0.480	0.420	0.420	0.420	31,708
2025-09-09	0.465	0.500	0.465	0.480	0.480	11,833
2025-09-08	0.460	0.500	0.455	0.470	0.470	25,530
2025-09-05	0.430	0.460	0.400	0.460	0.460	105,309
2025-09-04	0.445	0.445	0.430	0.440	0.440	9,782
2025-09-03	0.460	0.460	0.440	0.455	0.455	49,540
2025-09-02	0.470	0.470	0.440	0.450	0.450	53,129
2025-09-01	0.500	0.500	0.453	0.485	0.485	28,395
2025-08-29	0.570	0.600	0.500	0.525	0.525	143,694
2025-08-28	0.530	0.540	0.530	0.540	0.540	71,730
2025-08-27	0.530	0.540	0.520	0.535	0.535	22,577
2025-08-26	0.505	0.545	0.460	0.520	0.520	155,628
2025-08-25	0.525	0.533	0.525	0.530	0.530	27,812
2025-08-22	0.510	0.530	0.510	0.525	0.525	68,679
2025-08-21	0.510	0.525	0.510	0.525	0.525	28,096
2025-08-20	0.530	0.530	0.510	0.510	0.510	16,054
2025-08-19	0.505	0.530	0.500	0.530	0.530	24,357
2025-08-18	0.500	0.508	0.500	0.500	0.500	4,911
2025-08-15	0.505	0.510	0.480	0.500	0.500	36,054

← NewerPage 5 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.