PPK Group Limited (PPK.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 0.8850 | 0.9050 | 0.8500 | 0.8550 | 0.8550 | 63,096 |
| 22 Sept 2023 | 0.9300 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 92,178 |
| 21 Sept 2023 | 0.9350 | 0.9550 | 0.8600 | 0.9100 | 0.9100 | 117,061 |
| 20 Sept 2023 | 1.0200 | 1.0200 | 0.9350 | 0.9350 | 0.9350 | 88,708 |
| 19 Sept 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 9,673 |
| 18 Sept 2023 | 1.0150 | 1.0700 | 0.9900 | 1.0650 | 1.0650 | 31,831 |
| 15 Sept 2023 | 1.0950 | 1.1000 | 1.0250 | 1.0250 | 1.0250 | 58,725 |
| 14 Sept 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 2,480 |
| 13 Sept 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 58,932 |
| 12 Sept 2023 | 1.1000 | 1.1350 | 1.1000 | 1.1300 | 1.1300 | 7,630 |
| 11 Sept 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 2,014 |
| 08 Sept 2023 | 1.1000 | 1.1050 | 1.0500 | 1.1000 | 1.1000 | 14,302 |
| 07 Sept 2023 | 1.1200 | 1.1450 | 1.1000 | 1.1300 | 1.1300 | 65,139 |
| 06 Sept 2023 | 1.1650 | 1.1650 | 1.1150 | 1.1150 | 1.1150 | 7,773 |
| 05 Sept 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 17,140 |
| 04 Sept 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 6,488 |
| 01 Sept 2023 | 1.1500 | 1.1800 | 1.1250 | 1.1800 | 1.1800 | 19,755 |
| 31 Aug 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1650 | 1.1650 | 27,853 |
| 30 Aug 2023 | 1.2250 | 1.2250 | 1.1500 | 1.1600 | 1.1600 | 54,097 |
| 29 Aug 2023 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 37,248 |
| 28 Aug 2023 | 1.2800 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 49,974 |
| 25 Aug 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 2,322 |
| 24 Aug 2023 | 1.2700 | 1.2850 | 1.2700 | 1.2700 | 1.2700 | 7,822 |
| 23 Aug 2023 | 1.2900 | 1.3400 | 1.2850 | 1.2850 | 1.2850 | 31,007 |
| 22 Aug 2023 | 1.3000 | 1.3400 | 1.2825 | 1.2850 | 1.2850 | 27,768 |
| 21 Aug 2023 | 1.2900 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 26,474 |
| 18 Aug 2023 | 1.2900 | 1.3500 | 1.2650 | 1.2900 | 1.2900 | 53,837 |
| 17 Aug 2023 | 1.2850 | 1.2850 | 1.2700 | 1.2700 | 1.2700 | 9,449 |
| 16 Aug 2023 | 1.3050 | 1.3400 | 1.2850 | 1.3000 | 1.3000 | 16,333 |
| 15 Aug 2023 | 1.3450 | 1.3450 | 1.2925 | 1.3250 | 1.3250 | 13,300 |
| 14 Aug 2023 | 1.3700 | 1.3900 | 1.3450 | 1.3800 | 1.3800 | 18,994 |
| 11 Aug 2023 | 1.3050 | 1.3750 | 1.3025 | 1.3750 | 1.3750 | 2,593 |
| 10 Aug 2023 | 1.3000 | 1.3600 | 1.2900 | 1.3150 | 1.3150 | 13,065 |
| 09 Aug 2023 | 1.3500 | 1.3850 | 1.2900 | 1.3050 | 1.3050 | 38,395 |
| 08 Aug 2023 | 1.3100 | 1.3350 | 1.3100 | 1.3100 | 1.3100 | 13,903 |
| 07 Aug 2023 | 1.3400 | 1.3450 | 1.3100 | 1.3100 | 1.3100 | 29,494 |
| 04 Aug 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 15,353 |
| 03 Aug 2023 | 1.3400 | 1.3500 | 1.2800 | 1.3050 | 1.3050 | 58,231 |
| 02 Aug 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 5,924 |
| 01 Aug 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 94,171 |
| 31 July 2023 | 1.3550 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 28,767 |
| 28 July 2023 | 1.4450 | 1.4450 | 1.3600 | 1.4000 | 1.4000 | 17,391 |
| 27 July 2023 | 1.4200 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 16,676 |
| 26 July 2023 | 1.3650 | 1.4400 | 1.3650 | 1.4400 | 1.4400 | 3,558 |
| 25 July 2023 | 1.4500 | 1.4550 | 1.3650 | 1.3650 | 1.3650 | 18,188 |
| 24 July 2023 | 1.4950 | 1.5000 | 1.4150 | 1.4400 | 1.4400 | 30,692 |
| 21 July 2023 | 1.4550 | 1.4625 | 1.3600 | 1.4450 | 1.4450 | 150,856 |
| 20 July 2023 | 1.4400 | 1.4800 | 1.4100 | 1.4100 | 1.4100 | 5,668 |
| 19 July 2023 | 1.4300 | 1.4650 | 1.4300 | 1.4400 | 1.4400 | 17,248 |
| 18 July 2023 | 1.4300 | 1.4550 | 1.4100 | 1.4550 | 1.4550 | 35,245 |
| 17 July 2023 | 1.5200 | 1.5250 | 1.4300 | 1.4300 | 1.4300 | 13,683 |
| 14 July 2023 | 1.4200 | 1.5600 | 1.4150 | 1.5200 | 1.5200 | 57,165 |
| 13 July 2023 | 1.4450 | 1.4450 | 1.4050 | 1.4150 | 1.4150 | 42,291 |
| 12 July 2023 | 1.4650 | 1.5000 | 1.4350 | 1.4350 | 1.4350 | 11,632 |
| 11 July 2023 | 1.5650 | 1.5750 | 1.4850 | 1.4850 | 1.4850 | 13,429 |
| 10 July 2023 | 1.5000 | 1.6150 | 1.5000 | 1.6000 | 1.6000 | 11,247 |
| 07 July 2023 | 1.5500 | 1.5900 | 1.4800 | 1.5150 | 1.5150 | 20,568 |
| 06 July 2023 | 1.5500 | 1.6150 | 1.5500 | 1.6000 | 1.6000 | 26,637 |
| 05 July 2023 | 1.6200 | 1.6800 | 1.5500 | 1.5500 | 1.5500 | 23,467 |
| 04 July 2023 | 1.4800 | 1.6200 | 1.4550 | 1.6200 | 1.6200 | 25,589 |
| 03 July 2023 | 1.4300 | 1.4800 | 1.4300 | 1.4350 | 1.4350 | 18,811 |
| 30 June 2023 | 1.4000 | 1.4250 | 1.3550 | 1.3800 | 1.3800 | 69,534 |
| 29 June 2023 | 1.4150 | 1.4300 | 1.3975 | 1.4000 | 1.4000 | 41,738 |
| 28 June 2023 | 1.4250 | 1.4500 | 1.4150 | 1.4450 | 1.4450 | 38,507 |
| 27 June 2023 | 1.4500 | 1.4950 | 1.4000 | 1.4000 | 1.4000 | 50,916 |
| 26 June 2023 | 1.4600 | 1.5200 | 1.4250 | 1.5200 | 1.5200 | 64,793 |
| 23 June 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 26,977 |
| 22 June 2023 | 1.4400 | 1.4900 | 1.4050 | 1.4900 | 1.4900 | 33,958 |
| 21 June 2023 | 1.4150 | 1.4450 | 1.3800 | 1.4300 | 1.4300 | 33,472 |
| 20 June 2023 | 1.4400 | 1.4700 | 1.4125 | 1.4150 | 1.4150 | 18,609 |
| 19 June 2023 | 1.4650 | 1.4700 | 1.3850 | 1.4400 | 1.4400 | 93,964 |
| 16 June 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 33,887 |
| 15 June 2023 | 1.5000 | 1.6250 | 1.4500 | 1.5700 | 1.5700 | 119,396 |
| 14 June 2023 | 1.4150 | 1.5250 | 1.3450 | 1.5000 | 1.5000 | 70,320 |
| 13 June 2023 | 1.4400 | 1.4400 | 1.3100 | 1.4200 | 1.4200 | 97,663 |
| 09 June 2023 | 1.4550 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 45,248 |
| 08 June 2023 | 1.4600 | 1.5200 | 1.4400 | 1.5150 | 1.5150 | 66,897 |
| 07 June 2023 | 1.5400 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 25,048 |
| 06 June 2023 | 1.5450 | 1.5450 | 1.4900 | 1.5400 | 1.5400 | 86,331 |
| 05 June 2023 | 1.4800 | 1.5550 | 1.4500 | 1.5450 | 1.5450 | 43,262 |
| 02 June 2023 | 1.4600 | 1.5500 | 1.4550 | 1.4700 | 1.4700 | 71,101 |
| 01 June 2023 | 1.3800 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 76,428 |
| 31 May 2023 | 1.5750 | 1.5750 | 1.4100 | 1.4100 | 1.4100 | 332,155 |
| 30 May 2023 | 1.5800 | 1.6700 | 1.5700 | 1.6200 | 1.6200 | 34,898 |
| 29 May 2023 | 1.7300 | 1.7300 | 1.5800 | 1.6000 | 1.6000 | 32,952 |
| 26 May 2023 | 1.7300 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 51,211 |
| 25 May 2023 | 1.7525 | 1.7800 | 1.6800 | 1.7650 | 1.7650 | 105,767 |
| 24 May 2023 | 1.7950 | 1.7950 | 1.7050 | 1.7350 | 1.7350 | 74,631 |
| 23 May 2023 | 1.8300 | 1.8500 | 1.7300 | 1.8400 | 1.8400 | 286,655 |
| 22 May 2023 | 1.8300 | 1.8600 | 1.6850 | 1.8400 | 1.8400 | 228,458 |
| 19 May 2023 | 1.7400 | 1.8850 | 1.7400 | 1.7800 | 1.7800 | 241,700 |
| 18 May 2023 | 1.6450 | 1.7800 | 1.5750 | 1.7350 | 1.7350 | 119,811 |
| 17 May 2023 | 1.6350 | 1.7300 | 1.6050 | 1.6450 | 1.6450 | 64,778 |
| 16 May 2023 | 1.4850 | 1.6250 | 1.4850 | 1.6200 | 1.6200 | 31,101 |
| 15 May 2023 | 1.6200 | 1.6200 | 1.4400 | 1.5000 | 1.5000 | 86,281 |
| 12 May 2023 | 1.7800 | 1.7800 | 1.5650 | 1.6250 | 1.6250 | 303,185 |
| 11 May 2023 | 1.4800 | 1.7900 | 1.4400 | 1.7800 | 1.7800 | 370,849 |
| 10 May 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 56,690 |
| 09 May 2023 | 1.4500 | 1.4750 | 1.3800 | 1.4750 | 1.4750 | 75,908 |
| 08 May 2023 | 1.4100 | 1.4350 | 1.3900 | 1.4350 | 1.4350 | 166,892 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
