Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Pro-Pac Packaging Limited (PPG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2750

0.0000

(0.00%)

At close: 03:41PM AEDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
29 Sept 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
28 Sept 2023	0.2900	0.2900	0.2550	0.2750	0.2750	83,250
27 Sept 2023	0.2650	0.3000	0.2600	0.3000	0.3000	16,585
26 Sept 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
25 Sept 2023	0.2750	0.2750	0.2600	0.2600	0.2600	520
22 Sept 2023	0.2650	0.2650	0.2650	0.2650	0.2650	36,500
21 Sept 2023	0.2900	0.3000	0.2700	0.2700	0.2700	36,268
20 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3
19 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,333
18 Sept 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
15 Sept 2023	0.2950	0.3100	0.2950	0.3100	0.3100	5,705
14 Sept 2023	0.3000	0.3000	0.2900	0.2900	0.2900	3,400
13 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
12 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
11 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	14,545
08 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
07 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	21,003
06 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
04 Sept 2023	0.3100	0.3200	0.3050	0.3200	0.3200	39,423
01 Sept 2023	0.3100	0.3150	0.3100	0.3150	0.3150	31,766
31 Aug 2023	0.3100	0.3150	0.3100	0.3150	0.3150	12,241
30 Aug 2023	0.3300	0.3300	0.3100	0.3100	0.3100	10,649
29 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
28 Aug 2023	0.3100	0.3350	0.3100	0.3350	0.3350	63,471
25 Aug 2023	0.3100	0.3100	0.3100	0.3100	0.3100	47,544
24 Aug 2023	0.2900	0.3000	0.2900	0.3000	0.3000	1,550
23 Aug 2023	0.3250	0.3250	0.3000	0.3000	0.3000	30,862
22 Aug 2023	0.3100	0.3350	0.3100	0.3350	0.3350	2,573
21 Aug 2023	0.3250	0.3325	0.3050	0.3050	0.3050	62,940
18 Aug 2023	0.3400	0.3400	0.3200	0.3200	0.3200	13,271
17 Aug 2023	0.3400	0.3400	0.3400	0.3400	0.3400	1
16 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
11 Aug 2023	0.3100	0.3500	0.3100	0.3500	0.3500	2,859
10 Aug 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
09 Aug 2023	0.3200	0.3200	0.3200	0.3200	0.3200	13,512
08 Aug 2023	0.2900	0.3000	0.2900	0.3000	0.3000	114,279
07 Aug 2023	0.2850	0.2850	0.2850	0.2850	0.2850	10,000
04 Aug 2023	0.2650	0.3000	0.2650	0.2850	0.2850	53,500
03 Aug 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
02 Aug 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
01 Aug 2023	0.2800	0.2800	0.2500	0.2600	0.2600	40,276
31 July 2023	0.2400	0.2700	0.2400	0.2700	0.2700	31,565
28 July 2023	0.2100	0.2100	0.2100	0.2100	0.2100	6,350
27 July 2023	0.2100	0.2100	0.2100	0.2100	0.2100	-
26 July 2023	0.2200	0.2200	0.2100	0.2100	0.2100	31,133
25 July 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
24 July 2023	0.2400	0.2400	0.2400	0.2400	0.2400	2,150
21 July 2023	0.2300	0.2300	0.2100	0.2300	0.2300	8,316
20 July 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
19 July 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
18 July 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
17 July 2023	0.2500	0.2500	0.2500	0.2500	0.2500	25,136
14 July 2023	0.2550	0.2550	0.2500	0.2500	0.2500	7,366
13 July 2023	0.2550	0.2550	0.2550	0.2550	0.2550	15,633
12 July 2023	0.2150	0.2150	0.2150	0.2150	0.2150	-
11 July 2023	0.2150	0.2150	0.2150	0.2150	0.2150	-
10 July 2023	0.2200	0.2200	0.2150	0.2150	0.2150	21,840
07 July 2023	0.2200	0.2200	0.2200	0.2200	0.2200	-
06 July 2023	0.2200	0.2200	0.2200	0.2200	0.2200	46
05 July 2023	0.2150	0.2150	0.2150	0.2150	0.2150	3,500
04 July 2023	0.2150	0.2150	0.2150	0.2150	0.2150	2,000
03 July 2023	0.2150	0.2150	0.2100	0.2100	0.2100	6,066
30 June 2023	0.2200	0.2200	0.2100	0.2100	0.2100	59,425
29 June 2023	0.2150	0.2200	0.2000	0.2200	0.2200	25,824
28 June 2023	0.2150	0.2150	0.2150	0.2150	0.2150	22,772
27 June 2023	0.2150	0.2200	0.2000	0.2200	0.2200	81,476
26 June 2023	0.2000	0.2150	0.2000	0.2150	0.2150	28,357
23 June 2023	0.1800	0.2000	0.1800	0.2000	0.2000	36,424
22 June 2023	0.2200	0.2200	0.2200	0.2200	0.2200	63,562
21 June 2023	0.2200	0.2200	0.2200	0.2200	0.2200	6,231
20 June 2023	0.2200	0.2200	0.2200	0.2200	0.2200	7,845
19 June 2023	0.2300	0.2300	0.2200	0.2200	0.2200	2,734
16 June 2023	0.2300	0.2300	0.2250	0.2300	0.2300	78,101
15 June 2023	0.2300	0.2300	0.2300	0.2300	0.2300	9,230
14 June 2023	0.2250	0.2300	0.2250	0.2300	0.2300	5,069
13 June 2023	0.2400	0.2400	0.2400	0.2400	0.2400	21
09 June 2023	0.2300	0.2450	0.2250	0.2400	0.2400	22,612
08 June 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
07 June 2023	0.2500	0.2500	0.2300	0.2300	0.2300	4,147
06 June 2023	0.2500	0.2500	0.2500	0.2500	0.2500	3,398
05 June 2023	0.2600	0.2600	0.2250	0.2250	0.2250	31,423
02 June 2023	0.2300	0.2300	0.2300	0.2300	0.2300	2,631
01 June 2023	0.2600	0.2600	0.2200	0.2200	0.2200	29,153
31 May 2023	0.2650	0.2650	0.2500	0.2600	0.2600	23,660
30 May 2023	0.2700	0.2700	0.2700	0.2700	0.2700	14,321
29 May 2023	0.2650	0.2700	0.2650	0.2650	0.2650	1,150
26 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 May 2023	0.2950	0.3000	0.2950	0.3000	0.3000	73,533
19 May 2023	0.2900	0.3000	0.2900	0.3000	0.3000	2,601
18 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,200
17 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
16 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
15 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6365-0.0072(-1.12%)

ASX 2007,033.20-15.40(-0.22%)

OIL88.81-1.98(-2.18%)

GOLD1,845.00-21.10(-1.13%)

Bitcoin AUD43,823.68+1,198.38(+2.81%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Pro-Pac Packaging Limited (PPG.AX)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6365
-0.0072(-1.12%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
88.81
-1.98(-2.18%)

GOLD
1,845.00
-21.10(-1.13%)

Bitcoin AUD
43,823.68
+1,198.38(+2.81%)