PPK Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 3.640 | 3.840 | 3.500 | 3.790 | 3.750 | 601,965 |
| 2022-04-26 | 3.650 | 3.730 | 3.540 | 3.670 | 3.631 | 196,425 |
| 2022-04-22 | 4.060 | 4.060 | 3.610 | 3.650 | 3.611 | 548,735 |
| 2022-04-21 | 4.060 | 4.130 | 3.880 | 4.080 | 4.037 | 261,820 |
| 2022-04-20 | 4.090 | 4.140 | 4.010 | 4.060 | 4.017 | 202,080 |
| 2022-04-19 | 4.010 | 4.130 | 3.950 | 4.010 | 3.968 | 226,785 |
| 2022-04-14 | 4.150 | 4.310 | 4.000 | 4.010 | 3.968 | 224,021 |
| 2022-04-13 | 4.090 | 4.260 | 3.970 | 4.100 | 4.057 | 299,196 |
| 2022-04-12 | 4.120 | 4.180 | 4.000 | 4.040 | 3.997 | 293,641 |
| 2022-04-11 | 4.490 | 4.500 | 4.110 | 4.260 | 4.215 | 359,587 |
| 2022-04-08 | 4.610 | 4.740 | 4.450 | 4.500 | 4.452 | 221,300 |
| 2022-04-07 | 4.860 | 4.860 | 4.600 | 4.600 | 4.551 | 171,333 |
| 2022-04-06 | 5.100 | 5.100 | 4.800 | 4.830 | 4.779 | 119,452 |
| 2022-04-05 | 5.020 | 5.200 | 4.900 | 5.100 | 5.046 | 176,688 |
| 2022-04-04 | 5.050 | 5.140 | 4.830 | 4.990 | 4.937 | 152,597 |
| 2022-04-01 | 5.200 | 5.200 | 4.950 | 5.090 | 5.036 | 156,985 |
| 2022-03-31 | 5.500 | 5.500 | 5.180 | 5.200 | 5.145 | 117,587 |
| 2022-03-30 | 5.150 | 5.500 | 5.120 | 5.500 | 5.442 | 181,338 |
| 2022-03-29 | 5.130 | 5.350 | 5.100 | 5.150 | 5.095 | 86,494 |
| 2022-03-28 | 5.470 | 5.480 | 5.010 | 5.070 | 5.016 | 141,704 |
| 2022-03-25 | 5.700 | 5.700 | 5.450 | 5.470 | 5.412 | 86,562 |
| 2022-03-24 | 5.600 | 5.720 | 5.530 | 5.650 | 5.590 | 63,477 |
| 2022-03-23 | 5.400 | 5.660 | 5.260 | 5.660 | 5.600 | 107,939 |
| 2022-03-22 | 5.410 | 5.500 | 5.320 | 5.500 | 5.442 | 47,251 |
| 2022-03-21 | 5.500 | 5.650 | 5.330 | 5.360 | 5.303 | 82,408 |
| 2022-03-18 | 5.660 | 5.780 | 5.280 | 5.500 | 5.442 | 189,051 |
| 2022-03-17 | 5.150 | 5.755 | 5.140 | 5.610 | 5.551 | 106,098 |
| 2022-03-16 | 5.100 | 5.220 | 5.050 | 5.050 | 4.997 | 80,173 |
| 2022-03-15 | 5.000 | 5.270 | 4.890 | 5.100 | 5.046 | 113,258 |
| 2022-03-14 | 5.260 | 5.350 | 5.050 | 5.140 | 5.086 | 43,393 |
| 2022-03-11 | 5.490 | 5.500 | 5.200 | 5.300 | 5.244 | 72,792 |
| 2022-03-10 | 5.300 | 5.500 | 5.280 | 5.300 | 5.244 | 57,511 |
| 2022-03-09 | 5.050 | 5.385 | 4.920 | 5.280 | 5.224 | 276,866 |
| 2022-03-08 | 5.150 | 5.290 | 4.910 | 5.090 | 5.036 | 270,767 |
| 2022-03-07 | 5.600 | 5.650 | 5.000 | 5.150 | 5.095 | 249,805 |
| 2022-03-04 | 5.950 | 5.960 | 5.510 | 5.540 | 5.481 | 120,699 |
| 2022-03-03 | 6.100 | 6.150 | 5.830 | 5.950 | 5.887 | 83,331 |
| 2022-03-02 | 6.400 | 6.400 | 5.910 | 6.040 | 5.976 | 181,381 |
| 2022-03-01 | 5.860 | 6.400 | 5.770 | 6.360 | 6.293 | 258,056 |
| 2022-02-28 | 5.950 | 6.080 | 5.760 | 5.910 | 5.847 | 114,944 |
| 2022-02-25 | 5.620 | 6.070 | 5.610 | 5.980 | 5.917 | 108,268 |
| 2022-02-24 | 6.200 | 6.200 | 5.580 | 5.620 | 5.560 | 193,929 |
| 2022-02-23 | 5.650 | 6.150 | 5.630 | 6.050 | 5.986 | 78,570 |
| 2022-02-22 | 6.060 | 6.200 | 5.670 | 5.670 | 5.610 | 164,086 |
| 2022-02-21 | 6.180 | 6.180 | 5.900 | 6.130 | 6.065 | 71,976 |
| 2022-02-18 | 6.300 | 6.330 | 6.150 | 6.280 | 6.213 | 79,795 |
| 2022-02-17 | 6.560 | 6.590 | 6.300 | 6.300 | 6.233 | 45,903 |
| 2022-02-16 | 6.310 | 6.560 | 6.260 | 6.530 | 6.461 | 77,560 |
| 2022-02-15 | 6.360 | 6.490 | 6.300 | 6.300 | 6.233 | 94,784 |
| 2022-02-14 | 6.800 | 6.810 | 6.360 | 6.370 | 6.303 | 122,921 |
| 2022-02-11 | 7.560 | 7.560 | 6.770 | 6.780 | 6.708 | 123,790 |
| 2022-02-10 | 7.700 | 7.910 | 7.390 | 7.590 | 7.510 | 264,467 |
| 2022-02-09 | 7.250 | 7.520 | 7.070 | 7.520 | 7.440 | 328,237 |
| 2022-02-08 | 7.250 | 7.400 | 6.910 | 7.240 | 7.163 | 162,541 |
| 2022-02-07 | 6.980 | 7.250 | 6.850 | 7.180 | 7.104 | 222,479 |
| 2022-02-04 | 6.860 | 7.100 | 6.700 | 6.990 | 6.916 | 93,666 |
| 2022-02-03 | 7.300 | 7.440 | 6.830 | 6.890 | 6.817 | 107,300 |
| 2022-02-02 | 7.010 | 7.430 | 7.000 | 7.300 | 7.223 | 103,017 |
| 2022-02-01 | 7.130 | 7.390 | 7.000 | 7.000 | 6.926 | 64,856 |
| 2022-01-31 | 7.000 | 7.250 | 6.850 | 7.170 | 7.094 | 94,748 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-03 | 0.0281 AUD |
| 2020-12-16 | 0.0250 AUD |
| 2020-10-14 | 0.0100 AUD |
| 2020-03-17 | 0.0100 AUD |
| 2019-10-14 | 0.0100 AUD |
| 2019-03-20 | 0.0100 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.