Australia markets closed

PPK Group Limited (PPK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5300+0.1000 (+23.26%)
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
31 Jan 20240.83000.85500.83000.83500.83508,344
30 Jan 20240.81000.84500.79500.83000.830028,482
29 Jan 20240.88000.90000.81000.84000.840046,009
25 Jan 20240.90000.91000.87000.87000.870024,306
24 Jan 20240.86000.88000.86000.87000.870010,524
23 Jan 20240.83000.84000.80000.80000.80008,300
22 Jan 20240.89500.89500.80000.86000.860021,515
19 Jan 20240.84500.90000.84500.90000.900020,096
18 Jan 20240.86000.86000.81000.85500.855040,723
17 Jan 20240.87000.87750.85000.86000.86003,395
16 Jan 20240.89000.90000.88500.88500.885042,701
15 Jan 20240.90000.90000.89000.89000.89006,897
12 Jan 20240.89000.91000.89000.89000.890029,627
11 Jan 20240.92500.95000.92500.92500.925020,562
10 Jan 20240.91000.91000.89000.90000.900015,252
09 Jan 20240.90000.92500.90000.91000.910019,689
08 Jan 20240.89000.90500.89000.89000.890012,717
05 Jan 20240.91000.91000.87000.90500.905078,992
04 Jan 20240.96500.96500.90000.90000.90002,038
03 Jan 20240.91000.91500.89500.90000.9000116,835
02 Jan 20240.92000.97500.91000.91000.910043,653
29 Dec 20230.89500.93000.89500.91000.910028,104
28 Dec 20230.94000.94500.88500.90000.9000144,629
27 Dec 20230.93001.00000.91001.00001.000040,926
22 Dec 20230.94000.98000.94000.98000.9800332
21 Dec 20231.03001.03500.94000.94000.940027,265
20 Dec 20231.05501.05500.94000.94000.940026,883
19 Dec 20231.01501.06000.96001.06001.060058,146
18 Dec 20230.99001.04000.96001.03001.0300147,638
15 Dec 20230.99001.08000.99000.99000.990057,748
14 Dec 20230.87501.00000.87001.00001.000098,167
13 Dec 20230.85000.89000.82500.85000.850033,588
12 Dec 20230.86500.88500.83000.87500.875056,641
11 Dec 20230.90000.94000.85500.89500.8950445,618
08 Dec 20230.96500.96500.88000.91000.910093,594
07 Dec 20230.96500.96500.92000.96500.965014,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...