Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Ppk Group Limited (PPK)
Ppk Group Limited (PPK) Historical

PPK Ppk Group Limited

0.36

-0.015 (-4.00%)

Jun 19 2024 - Closed

Delayed by 20 minutes

PPK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.375	-0.02	-5.06%	0.405	0.405	0.365	77,841
Jun 17 2024	0.395	0.05	14.49%	0.405	0.43	0.395	994,021
Jun 14 2024	0.345	0.00	0.00%	0.35	0.35	0.345	72,593
Jun 13 2024	0.345	0.005	1.47%	0.35	0.355	0.335	86,350
Jun 12 2024	0.34	0.005	1.49%	0.34	0.345	0.335	97,597
Jun 11 2024	0.335	-0.007	-2.05%	0.34	0.345	0.325	350,947
Jun 07 2024	0.342	-0.033	-8.80%	0.355	0.355	0.34	168,995
Jun 06 2024	0.375	0.015	4.17%	0.36	0.385	0.35	196,166
Jun 05 2024	0.36	-0.005	-1.37%	0.365	0.37	0.36	60,574
Jun 04 2024	0.365	0.00	0.00%	0.36	0.365	0.35	64,262
Jun 03 2024	0.365	0.03	8.96%	0.34	0.365	0.34	120,035
May 31 2024	0.335	-0.005	-1.47%	0.33	0.34	0.32	167,472
May 30 2024	0.34	0.0025	0.74%	0.335	0.345	0.325	160,640
May 29 2024	0.3375	-0.0325	-8.78%	0.35	0.355	0.325	383,489
May 28 2024	0.37	0.01	2.78%	0.355	0.38	0.35	77,017
May 27 2024	0.36	-0.015	-4.00%	0.375	0.375	0.345	499,790
May 24 2024	0.375	-0.005	-1.32%	0.38	0.385	0.37	95,911
May 23 2024	0.38	-0.005	-1.30%	0.375	0.38	0.35	249,685
May 22 2024	0.385	0.015	4.05%	0.37	0.39	0.37	50,158
May 21 2024	0.37	-0.015	-3.90%	0.37	0.38	0.36	294,313
May 20 2024	0.385	-0.01	-2.53%	0.40	0.40	0.36	265,919
May 17 2024	0.395	0.005	1.28%	0.39	0.40	0.39	21,419
May 16 2024	0.39	-0.005	-1.27%	0.41	0.41	0.375	86,126
May 15 2024	0.395	-0.02	-4.82%	0.395	0.40	0.37	234,558
May 14 2024	0.415	0.00	0.00%	0.405	0.42	0.39	153,142
May 13 2024	0.415	-0.025	-5.68%	0.42	0.435	0.395	293,906
May 10 2024	0.44	-0.02	-4.35%	0.45	0.475	0.42	361,983
May 09 2024	0.46	0.02	4.55%	0.44	0.475	0.44	165,728
May 08 2024	0.44	-0.065	-12.87%	0.505	0.505	0.44	174,768
May 07 2024	0.505	0.025	5.21%	0.50	0.52	0.47	134,194
May 06 2024	0.48	-0.055	-10.28%	0.55	0.575	0.47	208,707
May 03 2024	0.535	0.115	27.38%	0.735	0.76	0.525	1,891,702
May 02 2024	0.42	0.01	2.44%	0.42	0.42	0.405	15,515
May 01 2024	0.41	-0.005	-1.20%	0.405	0.41	0.39	120,564
Apr 30 2024	0.415	-0.045	-9.78%	0.445	0.455	0.395	177,309
Apr 29 2024	0.46	0.00	0.00%	0.46	0.465	0.46	3,019
Apr 26 2024	0.46	0.005	1.10%	0.455	0.475	0.445	36,046
Apr 24 2024	0.455	-0.015	-3.19%	0.45	0.485	0.45	21,892
Apr 23 2024	0.47	-0.005	-1.05%	0.47	0.48	0.45	44,850
Apr 22 2024	0.475	0.005	1.06%	0.4725	0.475	0.4725	2,714
Apr 19 2024	0.47	0.015	3.30%	0.47	0.475	0.445	24,242
Apr 18 2024	0.455	0.00	0.00%	0.45	0.455	0.43	82,619
Apr 17 2024	0.455	-0.005	-1.09%	0.46	0.46	0.455	7,685
Apr 16 2024	0.46	-0.02	-4.17%	0.485	0.485	0.46	32,186
Apr 15 2024	0.48	0.00	0.00%	0.485	0.485	0.46	19,749
Apr 12 2024	0.48	0.02	4.35%	0.475	0.485	0.475	52,636
Apr 11 2024	0.46	-0.025	-5.15%	0.475	0.48	0.455	110,901
Apr 10 2024	0.485	0.003	0.62%	0.485	0.485	0.485	25
Apr 09 2024	0.482	0.017	3.66%	0.46	0.485	0.46	100,317
Apr 08 2024	0.465	-0.01	-2.11%	0.475	0.4775	0.445	65,901
Apr 05 2024	0.475	-0.025	-5.00%	0.475	0.48	0.46	51,612
Apr 04 2024	0.50	0.00	0.00%	0.505	0.505	0.475	60,475
Apr 03 2024	0.50	0.00	0.00%	0.51	0.51	0.47	31,808
Apr 02 2024	0.50	-0.005	-0.99%	0.495	0.50	0.46	70,609
Mar 28 2024	0.505	-0.01	-1.94%	0.515	0.515	0.485	29,196
Mar 27 2024	0.515	0.015	3.00%	0.51	0.515	0.51	4,535
Mar 26 2024	0.50	0.01	2.04%	0.505	0.52	0.49	15,066
Mar 25 2024	0.49	-0.015	-2.97%	0.52	0.52	0.48	34,297
Mar 22 2024	0.505	-0.005	-0.98%	0.51	0.51	0.46	72,837
Mar 21 2024	0.51	-0.01	-1.92%	0.495	0.545	0.475	89,303

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions