Australia markets closed

PPK Group Limited (PPK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4300+0.0250 (+6.17%)
At close: 02:40PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.40500.43500.40500.43000.430028,760
11 Oct 20240.40500.43500.40500.43000.430028,760
10 Oct 20240.41000.41000.40000.40500.405033,648
09 Oct 20240.43500.43500.40500.40500.405075,923
08 Oct 20240.42000.42000.40500.40500.405076,929
07 Oct 20240.41500.43000.41500.41500.415053,202
04 Oct 20240.46000.48000.41500.41500.4150160,471
03 Oct 20240.43000.45000.39000.43000.4300326,188
02 Oct 20240.39000.39000.38000.38500.385031,130
01 Oct 20240.39500.40000.38000.38500.385029,399
30 Sept 20240.40500.40500.39500.39500.395011,993
27 Sept 20240.39000.41000.38500.41000.410039,993
26 Sept 20240.39500.41000.39500.41000.410036,843
25 Sept 20240.38000.38000.38000.38000.38004,939
24 Sept 20240.38500.39000.37500.37500.375031,245
23 Sept 20240.42000.42000.38000.38000.380089,751
20 Sept 20240.39000.41500.39000.41500.415079,810
19 Sept 20240.38000.39000.38000.38500.385017,521
18 Sept 20240.38500.38500.38000.38000.38005,046
17 Sept 20240.40000.40000.40000.40000.4000-
16 Sept 20240.39000.41000.36000.40000.4000106,286
13 Sept 20240.38500.38500.37500.37500.37503,108
12 Sept 20240.39000.39500.37000.38500.3850134,651
11 Sept 20240.39750.40000.39000.39000.39004,438
10 Sept 20240.39500.39500.39500.39500.3950-
09 Sept 20240.39500.39500.38500.39500.3950111,110
06 Sept 20240.41000.41000.39000.40000.400066,828
05 Sept 20240.42000.43000.41000.41000.410010,600
04 Sept 20240.40000.41000.39500.39500.395024,098
03 Sept 20240.41000.43000.40000.42000.420025,384
02 Sept 20240.42000.42500.41000.41000.410027,063
30 Aug 20240.41500.41500.40500.41000.41009,684
29 Aug 20240.39000.40000.39000.40000.400056,988
28 Aug 20240.43500.43500.40000.41000.4100107,357
27 Aug 20240.45500.45500.40500.41000.4100201,005
26 Aug 20240.45000.45500.43000.44500.445052,690
23 Aug 20240.44000.46500.41500.46000.460075,450
22 Aug 20240.43500.44500.41500.41500.415024,911
21 Aug 20240.43000.45000.43000.45000.450067,170
20 Aug 20240.44000.46000.42500.46000.460041,791
19 Aug 20240.45000.45000.43000.43000.430054,559
16 Aug 20240.53000.53000.43000.43000.4300260,899
15 Aug 20240.52000.58000.51000.53000.5300303,119
14 Aug 20240.48500.49000.45500.49000.490027,149
13 Aug 20240.41000.49000.41000.45500.455090,892
12 Aug 20240.38000.47500.38000.41000.4100101,134
09 Aug 20240.37000.40000.37000.39000.39006,474
08 Aug 20240.38500.40000.37000.37000.370013,528
07 Aug 20240.38250.40000.36500.36500.365046,044
06 Aug 20240.37500.42000.37500.38000.3800104,023
05 Aug 20240.41000.41500.37500.37500.3750108,768
02 Aug 20240.44500.44500.41000.41000.410036,444
01 Aug 20240.42000.44500.42000.44500.4450934
31 July 20240.42750.43000.42000.42000.420014,575
30 July 20240.43000.44000.42000.42000.420039,147
29 July 20240.45250.45500.42000.44500.445093,588
26 July 20240.45000.47000.45000.47000.47003,405
25 July 20240.45000.47500.44000.45000.450077,611
24 July 20240.49000.49000.45500.46000.460013,071
23 July 20240.47500.48000.46250.48000.480011,912
22 July 20240.47000.47000.44000.44000.440048,506
19 July 20240.50500.50500.45000.47000.4700239,668
18 July 20240.52500.52500.50500.50500.505027,446
17 July 20240.55000.56500.51000.52000.520049,362
16 July 20240.54000.54000.51000.51000.510064,400
15 July 20240.58000.58000.51500.54000.5400102,603
12 July 20240.56000.58500.54000.56500.565060,775
11 July 20240.55000.56500.49500.53000.5300122,067
10 July 20240.65000.66000.54500.55000.5500257,453
09 July 20240.71500.73500.64000.66000.6600183,758
08 July 20240.72500.80000.71000.75500.7550134,272
05 July 20240.70500.85000.67000.70000.7000437,140
04 July 20240.54500.69000.52000.69000.6900306,490
03 July 20240.50500.55000.50500.55000.550061,934
02 July 20240.44500.54000.44500.50000.5000176,770
01 July 20240.40000.47500.39500.43500.4350185,686
28 June 20240.39000.39000.35000.38000.3800506,879
27 June 20240.39500.39500.37500.39000.3900277,636
26 June 20240.43000.44000.37500.38500.3850447,950
25 June 20240.42500.45500.41500.41500.415059,474
24 June 20240.39500.48000.39500.43500.4350240,788
21 June 20240.35500.39500.34500.39000.3900146,796
20 June 20240.36000.36500.34750.36000.3600137,427
19 June 20240.37500.37500.36000.36000.3600257,465
18 June 20240.40500.40500.36500.37500.375077,841
17 June 20240.40500.43000.39500.40500.4050994,021
14 June 20240.35000.35000.34500.34500.345072,593
13 June 20240.35000.35500.33500.35000.350086,350
12 June 20240.34000.34500.33500.34000.340097,597
11 June 20240.34000.34000.32500.33000.3300350,947
07 June 20240.35500.35500.34000.34000.3400168,995
06 June 20240.36000.38500.35000.35500.3550196,166
05 June 20240.36500.37000.36000.36000.360060,574
04 June 20240.36000.36500.35000.36500.365064,262
03 June 20240.34000.36500.34000.36500.3650120,035
31 May 20240.33000.34000.32000.33000.3300167,472
30 May 20240.33500.34500.32500.33000.3300160,640
29 May 20240.35000.35500.32500.34000.3400383,489
28 May 20240.35500.38000.35000.35000.350077,017
27 May 20240.37500.37500.34500.36000.3600499,790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...