PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.505	0.510	0.480	0.500	0.500	36,054
2025-08-14	0.540	0.540	0.500	0.520	0.520	14,501
2025-08-13	0.540	0.540	0.510	0.530	0.530	29,395
2025-08-12	0.530	0.545	0.505	0.515	0.515	16,081
2025-08-11	0.505	0.540	0.490	0.540	0.540	21,477
2025-08-08	0.520	0.540	0.500	0.525	0.525	45,717
2025-08-07	0.520	0.520	0.490	0.510	0.510	18,072
2025-08-06	0.510	0.510	0.465	0.475	0.475	93,161
2025-08-05	0.560	0.560	0.510	0.535	0.535	24,871
2025-08-04	0.545	0.550	0.525	0.540	0.540	42,085
2025-08-01	0.620	0.620	0.495	0.545	0.545	347,809
2025-07-31	0.565	0.720	0.565	0.615	0.615	507,245
2025-07-30	0.490	0.580	0.490	0.565	0.565	91,503
2025-07-29	0.465	0.490	0.450	0.490	0.490	147,853
2025-07-28	0.465	0.490	0.440	0.440	0.440	33,599
2025-07-25	0.480	0.480	0.455	0.465	0.465	57,894
2025-07-24	0.470	0.470	0.450	0.465	0.465	55,283
2025-07-23	0.545	0.545	0.470	0.470	0.470	99,886
2025-07-22	0.445	0.510	0.440	0.510	0.510	310,907
2025-07-21	0.420	0.440	0.420	0.435	0.435	166,972
2025-07-18	0.430	0.430	0.400	0.430	0.430	12,886
2025-07-17	0.440	0.440	0.385	0.420	0.420	69,259
2025-07-16	0.383	0.460	0.383	0.440	0.440	241,322
2025-07-15	0.385	0.385	0.370	0.380	0.380	124,841
2025-07-14	0.370	0.385	0.365	0.385	0.385	88,602
2025-07-11	0.345	0.370	0.345	0.355	0.355	42,947
2025-07-10	0.350	0.350	0.310	0.325	0.325	147,797
2025-07-09	0.350	0.350	0.330	0.340	0.340	21,673
2025-07-08	0.325	0.370	0.325	0.365	0.365	61,526
2025-07-07	0.350	0.350	0.315	0.325	0.325	80,710
2025-07-04	0.330	0.350	0.330	0.350	0.350	141,861
2025-07-03	0.310	0.350	0.310	0.330	0.330	96,669
2025-07-02	0.325	0.330	0.300	0.300	0.300	14,937
2025-07-01	0.325	0.330	0.300	0.325	0.325	12,061
2025-06-30	0.310	0.325	0.300	0.325	0.325	99,679
2025-06-27	0.320	0.330	0.295	0.320	0.320	146,401
2025-06-26	0.330	0.345	0.305	0.320	0.320	304,615
2025-06-25	0.290	0.345	0.290	0.330	0.330	312,857
2025-06-24	0.285	0.295	0.285	0.290	0.290	75,846
2025-06-23	0.290	0.300	0.285	0.285	0.285	83,364
2025-06-20	0.290	0.310	0.290	0.305	0.305	61,773
2025-06-19	0.305	0.315	0.300	0.305	0.305	23,125
2025-06-18	0.290	0.300	0.290	0.300	0.300	88,901
2025-06-17	0.305	0.305	0.285	0.290	0.290	46,816
2025-06-16	0.300	0.310	0.290	0.305	0.305	19,842
2025-06-13	0.300	0.315	0.290	0.315	0.315	28,212
2025-06-12	0.310	0.310	0.295	0.295	0.295	9,492
2025-06-11	0.300	0.310	0.295	0.300	0.300	52,733
2025-06-10	0.310	0.310	0.295	0.295	0.295	1,989
2025-06-06	0.295	0.310	0.295	0.305	0.305	70,790
2025-06-05	0.290	0.300	0.280	0.295	0.295	42,525
2025-06-04	0.290	0.300	0.280	0.285	0.285	133,836
2025-06-03	0.345	0.345	0.285	0.290	0.290	240,829
2025-06-02	0.315	0.330	0.300	0.305	0.305	436,381
2025-05-30	0.340	0.340	0.310	0.315	0.315	31,391
2025-05-29	0.320	0.335	0.310	0.335	0.335	30,792
2025-05-28	0.325	0.330	0.320	0.320	0.320	33,406
2025-05-27	0.340	0.350	0.325	0.345	0.345	35,770
2025-05-26	0.365	0.365	0.365	0.365	0.365	2,900
2025-05-23	0.335	0.360	0.335	0.360	0.360	108,399

← NewerPage 6 of 22 · 1,265 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.