PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.360	0.380	0.355	0.355	0.355	87,692
2025-02-21	0.365	0.365	0.365	0.365	0.365	0
2025-02-20	0.360	0.365	0.360	0.365	0.365	11,459
2025-02-19	0.355	0.365	0.350	0.355	0.355	29,460
2025-02-18	0.355	0.355	0.355	0.355	0.355	0
2025-02-17	0.355	0.360	0.355	0.355	0.355	4,841
2025-02-14	0.360	0.365	0.350	0.360	0.360	60,238
2025-02-13	0.360	0.365	0.355	0.355	0.355	20,215
2025-02-12	0.370	0.370	0.360	0.370	0.370	21,035
2025-02-11	0.355	0.390	0.355	0.385	0.385	48,697
2025-02-10	0.355	0.355	0.355	0.355	0.355	296
2025-02-07	0.355	0.368	0.355	0.355	0.355	6,835
2025-02-06	0.345	0.370	0.345	0.360	0.360	21,406
2025-02-05	0.355	0.355	0.335	0.335	0.335	455,360
2025-02-04	0.355	0.360	0.350	0.360	0.360	13,945
2025-02-03	0.360	0.360	0.350	0.350	0.350	52,123
2025-01-31	0.360	0.360	0.360	0.360	0.360	308,997
2025-01-30	0.370	0.370	0.360	0.370	0.370	53,533
2025-01-29	0.360	0.370	0.355	0.370	0.370	98,942
2025-01-28	0.375	0.375	0.355	0.360	0.360	63,945
2025-01-24	0.370	0.390	0.365	0.370	0.370	121,218
2025-01-23	0.370	0.370	0.370	0.370	0.370	8,335
2025-01-22	0.365	0.365	0.360	0.360	0.360	127,168
2025-01-21	0.370	0.370	0.365	0.370	0.370	163,678
2025-01-20	0.370	0.380	0.365	0.365	0.365	20,821
2025-01-17	0.380	0.380	0.370	0.370	0.370	53,269
2025-01-16	0.355	0.405	0.350	0.365	0.365	606,056
2025-01-15	0.350	0.350	0.350	0.350	0.350	0
2025-01-14	0.355	0.370	0.350	0.350	0.350	68,513
2025-01-13	0.350	0.350	0.350	0.350	0.350	0
2025-01-10	0.365	0.365	0.350	0.350	0.350	109,646
2025-01-09	0.360	0.370	0.360	0.370	0.370	71,876
2025-01-08	0.370	0.370	0.370	0.370	0.370	7,983
2025-01-07	0.365	0.370	0.360	0.370	0.370	25,765
2025-01-06	0.373	0.375	0.370	0.375	0.375	8,635
2025-01-03	0.370	0.370	0.370	0.370	0.370	21,729
2025-01-02	0.360	0.385	0.360	0.380	0.380	34,402
2024-12-31	0.370	0.370	0.350	0.350	0.350	105,725
2024-12-30	0.355	0.375	0.350	0.350	0.350	33,146
2024-12-27	0.350	0.360	0.350	0.350	0.350	955
2024-12-24	0.350	0.350	0.350	0.350	0.350	10,000
2024-12-23	0.340	0.350	0.340	0.340	0.340	7,596
2024-12-20	0.355	0.355	0.340	0.340	0.340	90,895
2024-12-19	0.360	0.360	0.355	0.355	0.355	11,880
2024-12-18	0.355	0.375	0.355	0.360	0.360	17,242
2024-12-17	0.360	0.360	0.355	0.355	0.355	3,803
2024-12-16	0.375	0.375	0.350	0.355	0.355	119,834
2024-12-13	0.375	0.375	0.375	0.375	0.375	11,927
2024-12-12	0.370	0.380	0.370	0.380	0.380	16,853
2024-12-11	0.383	0.395	0.360	0.360	0.360	56,945
2024-12-10	0.390	0.390	0.373	0.375	0.375	99,354
2024-12-09	0.380	0.393	0.375	0.390	0.390	86,787
2024-12-06	0.370	0.385	0.370	0.380	0.380	25,501
2024-12-05	0.370	0.383	0.365	0.380	0.380	32,710
2024-12-04	0.385	0.385	0.360	0.365	0.365	127,852
2024-12-03	0.385	0.393	0.365	0.385	0.385	110,836
2024-12-02	0.430	0.430	0.380	0.385	0.385	60,780
2024-11-29	0.415	0.430	0.380	0.385	0.385	146,488
2024-11-28	0.420	0.440	0.415	0.415	0.415	15,519
2024-11-27	0.435	0.435	0.415	0.425	0.425	70,951

← NewerPage 8 of 22 · 1,269 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.