Australia markets close in 3 hours 58 minutes

PPK Group Limited (PPK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.43500.0000 (0.00%)
As of 11:23AM AEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.42500.43500.42500.43500.435030,768
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
24 May 20240.38000.38500.37000.37500.375095,911
23 May 20240.37500.38000.35000.38000.3800249,685
22 May 20240.37000.39000.37000.39000.390050,158
21 May 20240.37000.38000.36000.36500.3650294,313
20 May 20240.40000.40000.36000.37000.3700265,919
17 May 20240.39000.40000.39000.39500.395021,419
16 May 20240.41000.41000.37500.40000.400086,126
15 May 20240.39500.41500.37000.41500.4150234,558
14 May 20240.40500.42000.39000.39000.3900153,142
13 May 20240.42000.43500.39500.40500.4050293,906
10 May 20240.45000.47500.41500.41500.4150361,983
09 May 20240.44000.47500.44000.44500.4450165,728
08 May 20240.50500.50500.44000.44000.4400174,768
07 May 20240.50000.52000.47000.49000.4900134,194
06 May 20240.55000.57500.47000.50000.5000208,707
03 May 20240.73500.76000.52500.53000.53001,891,702
02 May 20240.42000.43000.40500.43000.430015,515
01 May 20240.40500.41000.39000.40000.4000120,564
30 Apr 20240.44500.45500.39500.44000.4400177,309
29 Apr 20240.46000.46500.44500.44500.44503,019
26 Apr 20240.45500.47500.44500.44500.445036,046
24 Apr 20240.45000.48500.45000.46500.465021,892
23 Apr 20240.47000.48500.45000.48500.485044,850
22 Apr 20240.47250.47500.47250.47500.47502,714
19 Apr 20240.47000.47500.44500.47000.470024,242
18 Apr 20240.45000.45500.43000.45500.455082,619
17 Apr 20240.46000.46000.45000.45000.45007,685
16 Apr 20240.48500.48500.46000.46000.460032,186
15 Apr 20240.48500.48500.46000.48000.480019,749
12 Apr 20240.47500.48500.47500.48000.480052,636
11 Apr 20240.47500.48000.45500.47000.4700110,901
10 Apr 20240.48500.48500.48500.48500.485025
09 Apr 20240.46000.48500.46000.48500.4850100,317
08 Apr 20240.47500.47750.44500.46500.465065,901
05 Apr 20240.47500.48000.46000.47500.475051,612
04 Apr 20240.50500.50500.47500.48500.485060,475
03 Apr 20240.51000.51000.47000.51000.510031,808
02 Apr 20240.49500.51000.46000.51000.510070,609
28 Mar 20240.51500.51500.48500.50500.505029,196
27 Mar 20240.51000.51500.51000.51500.51504,535
26 Mar 20240.50500.52000.49000.50000.500015,066
25 Mar 20240.52000.52000.48000.49000.490034,297
22 Mar 20240.51000.53000.46000.53000.530072,837
21 Mar 20240.49500.54500.47500.51000.510089,303
20 Mar 20240.50000.52000.49500.49500.4950128,971
19 Mar 20240.52500.54000.43250.50000.5000188,345
18 Mar 20240.58000.58000.50500.52500.5250138,913
15 Mar 20240.56000.59000.53000.59000.590039,327
14 Mar 20240.59000.59000.52000.57000.570076,013
13 Mar 20240.60000.60000.55000.59500.595045,452
12 Mar 20240.65500.68000.58000.62000.6200103,005
11 Mar 20240.69500.70000.65000.65000.650027,116
08 Mar 20240.65000.70000.65000.70000.70008,933
07 Mar 20240.60500.65000.60000.65000.650068,750
06 Mar 20240.58000.61500.58000.58000.580030,723
05 Mar 20240.59000.60500.55000.58000.5800104,101
04 Mar 20240.69000.69000.59000.63500.6350107,859
01 Mar 20240.64000.69000.64000.69000.690022,240
29 Feb 20240.63500.63500.63500.63500.63501,530
28 Feb 20240.64000.64000.62000.63500.635021,677
27 Feb 20240.68000.68000.62000.63500.635033,038
26 Feb 20240.67500.68500.66500.67750.677513,096
23 Feb 20240.69000.69000.67500.67500.675014,640
22 Feb 20240.71000.71000.67000.69000.690030,153
21 Feb 20240.70000.70000.68500.68500.685027
20 Feb 20240.69000.71000.69000.70500.70505,869
19 Feb 20240.69500.70000.68500.68500.685016,719
16 Feb 20240.67000.71000.67000.71000.710046,632
15 Feb 20240.67000.69000.65500.67000.670016,764
14 Feb 20240.67000.67500.67000.67000.670026,921
13 Feb 20240.70000.70000.65000.67500.675028,842
12 Feb 20240.69000.72000.67500.72000.720012,062
09 Feb 20240.72500.72500.67500.67500.6750119,351
08 Feb 20240.77000.78500.72000.73000.730059,069
07 Feb 20240.76500.78500.74500.78500.785018,859
06 Feb 20240.75500.78500.72000.73500.7350183,618
05 Feb 20240.79500.83000.74500.75000.7500110,186
02 Feb 20240.83000.87000.79500.83500.835090,177
01 Feb 20240.83000.87500.83000.87500.87501,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...