PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.430	0.445	0.420	0.435	0.435	22,378
2024-11-25	0.440	0.460	0.430	0.430	0.430	69,533
2024-11-22	0.450	0.455	0.430	0.435	0.435	58,310
2024-11-21	0.495	0.495	0.450	0.450	0.450	58,838
2024-11-20	0.465	0.495	0.450	0.495	0.495	122,889
2024-11-19	0.495	0.500	0.465	0.500	0.500	34,138
2024-11-18	0.475	0.510	0.465	0.500	0.500	163,734
2024-11-15	0.530	0.530	0.445	0.450	0.450	458,696
2024-11-14	0.545	0.545	0.520	0.525	0.525	3,679
2024-11-13	0.520	0.560	0.520	0.520	0.520	104,940
2024-11-12	0.565	0.570	0.500	0.515	0.515	278,110
2024-11-11	0.570	0.620	0.560	0.610	0.610	232,389
2024-11-08	0.473	0.555	0.473	0.555	0.555	112,897
2024-11-07	0.485	0.510	0.455	0.475	0.475	25,600
2024-11-06	0.475	0.475	0.475	0.475	0.475	90,000
2024-11-05	0.485	0.485	0.460	0.460	0.460	33,345
2024-11-04	0.545	0.550	0.465	0.475	0.475	119,045
2024-11-01	0.505	0.535	0.500	0.535	0.535	61,334
2024-10-31	0.550	0.555	0.505	0.505	0.505	48,607
2024-10-30	0.625	0.630	0.510	0.525	0.525	201,028
2024-10-29	0.490	0.700	0.490	0.625	0.625	899,463
2024-10-28	0.385	0.528	0.385	0.470	0.470	409,061
2024-10-25	0.400	0.400	0.380	0.385	0.385	232,533
2024-10-24	0.410	0.410	0.390	0.390	0.390	28,542
2024-10-23	0.420	0.420	0.400	0.410	0.410	131,746
2024-10-22	0.420	0.420	0.410	0.420	0.420	50,077
2024-10-21	0.420	0.420	0.385	0.385	0.385	50,576
2024-10-18	0.395	0.395	0.380	0.380	0.380	37,350
2024-10-17	0.410	0.410	0.410	0.410	0.410	0
2024-10-16	0.425	0.425	0.410	0.410	0.410	5,000
2024-10-15	0.400	0.425	0.400	0.425	0.425	28,347
2024-10-14	0.411	0.425	0.402	0.402	0.402	99,473
2024-10-11	0.378	0.406	0.378	0.402	0.402	30,785
2024-10-10	0.383	0.383	0.374	0.378	0.378	36,017
2024-10-09	0.406	0.406	0.378	0.378	0.378	81,268
2024-10-08	0.392	0.392	0.378	0.378	0.378	82,345
2024-10-07	0.415	0.430	0.415	0.415	0.415	53,202
2024-10-04	0.460	0.480	0.415	0.415	0.415	160,471
2024-10-03	0.430	0.450	0.390	0.430	0.430	326,188
2024-10-02	0.390	0.390	0.380	0.385	0.385	31,130
2024-10-01	0.395	0.400	0.380	0.385	0.385	29,399
2024-09-30	0.405	0.405	0.395	0.395	0.395	11,993
2024-09-27	0.390	0.410	0.385	0.410	0.410	39,993
2024-09-26	0.395	0.410	0.395	0.410	0.410	36,843
2024-09-25	0.380	0.380	0.380	0.380	0.380	4,939
2024-09-24	0.385	0.390	0.375	0.375	0.375	31,245
2024-09-23	0.420	0.420	0.380	0.380	0.380	89,751
2024-09-20	0.390	0.415	0.390	0.415	0.415	79,810
2024-09-19	0.380	0.390	0.380	0.385	0.385	17,521
2024-09-18	0.385	0.385	0.380	0.380	0.380	5,046
2024-09-17	0.400	0.400	0.400	0.400	0.400	0
2024-09-16	0.390	0.410	0.360	0.400	0.400	106,286
2024-09-13	0.385	0.385	0.375	0.375	0.375	3,108
2024-09-12	0.390	0.395	0.370	0.385	0.385	134,651
2024-09-11	0.398	0.400	0.390	0.390	0.390	4,438
2024-09-10	0.395	0.395	0.395	0.395	0.395	0
2024-09-09	0.395	0.395	0.385	0.395	0.395	111,110
2024-09-06	0.410	0.410	0.390	0.400	0.400	66,828
2024-09-05	0.420	0.430	0.410	0.410	0.410	10,600
2024-09-04	0.400	0.410	0.395	0.395	0.395	24,098

← NewerPage 9 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.