PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.340	0.340	0.325	0.330	0.330	31,428
2026-10-16	0.340	0.345	0.340	0.340	0.340	9,776
2026-10-15	0.350	0.350	0.335	0.340	0.340	31,892
2026-10-14	0.350	0.355	0.350	0.355	0.355	21,894
2026-10-13	0.358	0.370	0.350	0.370	0.370	3,869
2026-10-12	0.355	0.360	0.350	0.350	0.350	183,079
2026-10-09	0.335	0.350	0.335	0.350	0.350	45,698
2026-10-08	0.330	0.335	0.325	0.325	0.325	63,402
2026-10-07	0.342	0.345	0.340	0.340	0.340	7,009
2026-10-06	0.345	0.345	0.340	0.340	0.340	92,995
2026-10-05	0.330	0.330	0.330	0.330	0.330	0
2026-10-02	0.340	0.350	0.330	0.330	0.330	50,250
2026-10-01	0.340	0.340	0.340	0.340	0.340	8,500
2026-09-30	0.345	0.355	0.340	0.340	0.340	29,517
2026-09-29	0.355	0.355	0.335	0.335	0.335	77,339
2026-09-28	0.360	0.360	0.340	0.355	0.355	44,497
2026-09-25	0.360	0.395	0.355	0.360	0.360	90,446
2026-09-24	0.370	0.370	0.360	0.360	0.360	3,298
2026-09-23	0.370	0.370	0.370	0.370	0.370	28,893
2026-09-22	0.390	0.420	0.380	0.380	0.380	45,057
2026-09-21	0.390	0.400	0.390	0.395	0.395	74,351
2026-09-18	0.370	0.385	0.370	0.385	0.385	59,911
2026-09-17	0.380	0.380	0.370	0.370	0.370	97,498
2026-09-16	0.385	0.385	0.375	0.380	0.380	36,654
2026-09-15	0.380	0.380	0.375	0.380	0.380	21,786
2026-09-14	0.380	0.380	0.375	0.375	0.375	45,621
2026-09-11	0.400	0.405	0.380	0.380	0.380	164,392
2026-09-10	0.405	0.405	0.400	0.400	0.400	54,542
2026-09-09	0.405	0.410	0.405	0.405	0.405	15,003
2026-09-08	0.400	0.415	0.400	0.405	0.405	44,005
2026-09-07	0.430	0.430	0.405	0.405	0.405	30,273
2026-09-04	0.430	0.430	0.420	0.430	0.430	18,029
2026-09-03	0.420	0.425	0.420	0.420	0.420	79,802
2026-09-02	0.430	0.430	0.410	0.420	0.420	236,525
2026-09-01	0.420	0.435	0.420	0.425	0.425	94,938
2026-08-31	0.430	0.435	0.415	0.415	0.415	63,818
2026-08-28	0.435	0.435	0.420	0.420	0.420	55,057
2026-08-27	0.435	0.440	0.418	0.420	0.420	100,712
2026-08-26	0.400	0.425	0.400	0.425	0.425	56,610
2026-08-25	0.405	0.410	0.395	0.395	0.395	58,611
2026-08-24	0.390	0.415	0.390	0.390	0.390	89,063
2026-08-21	0.370	0.390	0.370	0.380	0.380	42,066
2026-08-20	0.410	0.410	0.370	0.375	0.375	179,824
2026-08-19	0.388	0.420	0.360	0.405	0.405	76,312
2026-08-18	0.385	0.390	0.365	0.385	0.385	46,473
2026-08-17	0.370	0.390	0.370	0.390	0.390	8,903
2026-08-14	0.365	0.365	0.365	0.365	0.365	877
2026-08-13	0.395	0.410	0.365	0.365	0.365	129,175
2026-08-12	0.400	0.400	0.395	0.395	0.395	21,328
2026-08-11	0.400	0.410	0.395	0.410	0.410	56,886
2026-08-10	0.420	0.430	0.420	0.420	0.420	26,911
2026-08-07	0.375	0.450	0.373	0.450	0.450	92,994
2026-08-06	0.370	0.395	0.360	0.370	0.370	294,956
2026-08-05	0.350	0.350	0.350	0.350	0.350	5,539
2026-08-04	0.340	0.340	0.340	0.340	0.340	34,138
2026-08-03	0.340	0.340	0.340	0.340	0.340	7,639
2026-07-31	0.340	0.340	0.340	0.340	0.340	0
2026-07-30	0.340	0.340	0.340	0.340	0.340	609
2026-07-29	0.340	0.340	0.340	0.340	0.340	0
2026-07-28	0.340	0.340	0.340	0.340	0.340	10,000

Page 1 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.