Australia markets closed

Pro-Pac Packaging Limited (PPG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3400+0.0100 (+3.03%)
At close: 10:24AM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.34000.34000.34000.34000.340015,000
24 Nov 20220.33000.33000.33000.33000.3300-
23 Nov 20220.33000.33000.33000.33000.330010,450
22 Nov 20220.32000.32500.32000.32500.325034,069
21 Nov 20220.31500.32000.31500.31500.315097,462
18 Nov 20220.31000.31500.31000.31500.31505,000
17 Nov 20220.30500.31000.30000.31000.310091,232
16 Nov 20220.30500.31500.30500.31500.315020,000
15 Nov 20220.30000.30000.30000.30000.3000984
14 Nov 20220.30000.30500.30000.30000.30007,928
11 Nov 20220.31000.31000.30000.30000.30007,310
10 Nov 20220.30000.30000.30000.30000.3000-
09 Nov 20220.31500.31500.30000.30000.300015,501
08 Nov 20220.31000.31000.31000.31000.3100-
07 Nov 20220.30500.31000.30000.31000.310086,601
04 Nov 20220.30000.30000.30000.30000.30001,600
03 Nov 20220.30500.30750.30000.30000.3000108,307
02 Nov 20220.30500.31500.30500.31500.315016,281
01 Nov 20220.31500.31500.30500.30500.305030,461
31 Oct 20220.31500.32000.30500.30500.305041,300
28 Oct 20220.31500.31500.31500.31500.31508,193
27 Oct 20220.31000.31000.30500.30500.305022,500
26 Oct 20220.30500.31500.30500.31500.315017,107
25 Oct 20220.31000.31000.31000.31000.310028,843
24 Oct 20220.31500.31500.31000.31000.310011,896
21 Oct 20220.31500.31500.31500.31500.3150-
20 Oct 20220.31500.31500.31500.31500.315011,291
19 Oct 20220.30500.30500.30500.30500.305011,465
18 Oct 20220.31000.31500.31000.31000.310020,946
17 Oct 20220.31500.32000.31000.31000.31006,408
14 Oct 20220.32000.33500.32000.33500.335013,003
13 Oct 20220.33000.33000.30500.30500.305087,423
12 Oct 20220.33000.34000.33000.34000.34006,482
11 Oct 20220.34000.34000.33000.33000.330088,571
10 Oct 20220.33000.34000.33000.33000.330055,787
07 Oct 20220.30500.32000.30500.32000.320063,163
06 Oct 20220.31000.32000.30500.32000.320050,912
05 Oct 20220.31500.31500.31000.31000.31007,951
04 Oct 20220.30500.32500.30500.32000.320048,976
03 Oct 20220.30000.30000.30000.30000.30001,500
30 Sept 20220.30000.30000.30000.30000.300028,557
29 Sept 20220.30000.30000.30000.30000.3000136,919
28 Sept 20220.30500.30500.30500.30500.305022,503
27 Sept 20220.31000.31000.31000.31000.31001,500
26 Sept 20220.31000.31000.31000.31000.3100-
23 Sept 20220.31500.31500.31000.31000.310025,007
21 Sept 20220.31500.31500.30500.30500.30504,546
20 Sept 20220.30500.31500.30500.31500.315023,851
19 Sept 20220.30000.30500.30000.30500.305029,232
16 Sept 20220.31000.31000.29500.29500.2950282,601
15 Sept 20220.30000.30500.30000.30500.3050117,579
14 Sept 20220.30500.30500.29500.29500.2950349,241
13 Sept 20220.34000.34000.31000.32500.325059,296
12 Sept 20220.32500.33500.32500.33500.335024,575
09 Sept 20220.32000.33000.31500.31500.315018,567
08 Sept 20220.35000.35500.32000.32000.320042,569
07 Sept 20220.41000.41000.31500.34000.3400179,243
06 Sept 20220.44960.44960.44960.44960.4496-
05 Sept 20220.44960.44960.44960.44960.4496-
02 Sept 20220.44960.44960.44960.44960.4496-
01 Sept 20220.44960.44960.44960.44960.4496-
31 Aug 20220.44960.44960.44960.44960.4496-
30 Aug 20220.44960.44960.44960.44960.4496-
29 Aug 20220.44960.44960.44960.44960.4496-
26 Aug 20220.62000.63500.62000.63500.635012,662
25 Aug 20220.59000.62000.59000.62000.62008,146
24 Aug 20220.48500.62500.48000.56000.5600167,637
23 Aug 20220.44500.44500.44500.44500.4450-
22 Aug 20220.46500.46500.43500.44500.445037,007
19 Aug 20220.48000.49000.45500.45500.455041,299
18 Aug 20220.39000.46000.39000.46000.4600201,644
17 Aug 20220.41500.41500.39000.39000.390014,458
16 Aug 20220.40000.41500.40000.41500.41507,082
15 Aug 20220.39500.39500.39000.39000.39003,025
12 Aug 20220.40000.40000.40000.40000.40002,059
11 Aug 20220.40000.40000.40000.40000.400014,137
10 Aug 20220.41000.41000.41000.41000.41005,000
09 Aug 20220.39500.39500.39500.39500.3950540
08 Aug 20220.41000.41000.39000.39000.390013,659
05 Aug 20220.40500.42000.39000.39500.395063,954
04 Aug 20220.46000.46000.39000.40000.400082,960
03 Aug 20220.37000.40500.37000.40000.400096,657
02 Aug 20220.37000.37000.35750.36500.365050,702
01 Aug 20220.34500.36000.34500.36000.360027,081
29 July 20220.33000.34000.28000.34000.3400852,822
28 July 20220.35000.36000.33000.35000.350089,528
27 July 20220.37000.37000.35000.35000.350062,659
26 July 20220.39000.39000.35000.35000.3500387,505
25 July 20220.40000.40000.39000.39000.390026,533
22 July 20220.40000.40000.38500.39500.3950137,894
21 July 20220.40500.40500.40000.40000.400028,796
20 July 20220.41000.43000.40500.40500.4050426,615
19 July 20220.43000.43000.40750.40750.4075409,327
18 July 20220.44000.44000.41500.41500.4150195,210
15 July 20220.45000.45000.44000.44000.4400255,013
14 July 20220.45000.45000.45000.45000.4500389,879
13 July 20220.45000.45000.45000.45000.450079,083
12 July 20220.45000.46000.45000.46000.460023,994
11 July 20220.45500.46000.45000.46000.460082,480
08 July 20220.46500.46500.45000.46500.465062,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...