tiprankstipranks
PPK Group Limited (AU:PPK)
ASX:PPK
Australian Market
PPK
PPK Group Limited
RESEARCH TOOLSreports

PPK Group Limited (PPK) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
0.32
0.32
0.30
0.32
0.32
-1.56%
12,080
0.38
Apr 06, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Apr 03, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Apr 02, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Apr 01, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
93,801
2.78
Mar 31, 2026
0.32
0.32
0.32
0.32
0.32
+1.59%
1,169
0.03
Mar 30, 2026
0.34
0.34
0.31
0.32
0.32
-5.97%
11,241
0.33
Mar 27, 2026
0.31
0.34
0.31
0.34
0.34
+11.67%
1,213
0.03
Mar 26, 2026
0.32
0.32
0.30
0.30
0.30
-6.25%
10,003
0.27
Mar 25, 2026
0.33
0.33
0.32
0.32
0.32
-1.54%
10,937
0.29
Mar 24, 2026
0.31
0.33
0.31
0.33
0.33
+4.84%
9,348
0.25
Mar 23, 2026
0.32
0.32
0.31
0.31
0.31
-3.13%
45,799
1.26
Mar 20, 2026
0.30
0.32
0.30
0.32
0.32
0.00%
2,266
0.06
Mar 19, 2026
0.33
0.33
0.30
0.32
0.32
-1.54%
72,829
1.95
Mar 18, 2026
0.33
0.33
0.32
0.33
0.33
-5.80%
88,297
2.41
Mar 17, 2026
0.34
0.35
0.34
0.35
0.35
+2.99%
8,648
0.24
Mar 16, 2026
0.34
0.34
0.34
0.34
0.34
-1.47%
1,579
0.04
Mar 13, 2026
0.33
0.34
0.33
0.34
0.34
+3.03%
6,160
0.17
Mar 12, 2026
0.34
0.34
0.33
0.33
0.33
0.00%
63,490
1.75
Mar 11, 2026
0.34
0.34
0.33
0.33
0.33
-2.94%
6,273
0.17
Mar 10, 2026
0.33
0.35
0.33
0.34
0.34
+4.62%
22,825
0.60
Mar 09, 2026
0.35
0.35
0.33
0.33
0.33
-5.80%
16,834
0.44
Mar 06, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
15,343
0.40
Mar 05, 2026
0.35
0.35
0.34
0.35
0.35
-2.82%
15,486
0.40
Mar 04, 2026
0.36
0.36
0.36
0.36
0.36
+1.43%
21,826
0.56
Mar 03, 2026
0.36
0.36
0.34
0.35
0.35
-2.78%
60,772
1.58
Mar 02, 2026
0.38
0.38
0.36
0.36
0.36
-4.00%
126,874
3.47
Feb 27, 2026
0.39
0.39
0.38
0.38
0.38
-3.85%
176,836
5.18
Feb 26, 2026
0.39
0.41
0.39
0.39
0.39
0.00%
11,661
0.34
Feb 25, 2026
0.41
0.41
0.38
0.39
0.39
-9.30%
62,190
1.82
Feb 24, 2026
0.43
0.43
0.43
0.43
0.43
+4.88%
16,979
0.50
Feb 23, 2026
0.39
0.41
0.39
0.41
0.41
+3.80%
15,179
0.44
Feb 20, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Feb 19, 2026
0.42
0.42
0.40
0.40
0.40
+2.60%
4,680
0.12
Feb 18, 2026
0.40
0.40
0.39
0.39
0.39
+2.67%
3,938
0.10
Feb 17, 2026
0.42
0.42
0.38
0.38
0.38
-5.06%
13,671
0.36
Feb 16, 2026
0.39
0.41
0.38
0.40
0.40
-7.06%
54,097
1.44
Feb 13, 2026
0.40
0.43
0.40
0.43
0.43
+7.59%
10,955
0.29
Feb 12, 2026
0.40
0.40
0.40
0.40
0.40
-1.25%
2,500
0.07
Feb 11, 2026
0.40
0.40
0.39
0.39
0.39
-2.50%
76,478
2.03
Feb 10, 2026
0.42
0.42
0.40
0.40
0.40
-3.61%
55,996
1.52
Feb 09, 2026
0.40
0.43
0.40
0.42
0.42
+3.75%
8,517
0.23
Feb 06, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
3,331
0.09
Feb 05, 2026
0.40
0.43
0.39
0.40
0.40
-2.44%
17,539
0.47
Feb 04, 2026
0.42
0.44
0.41
0.41
0.41
-2.38%
9,756
0.26
Feb 03, 2026
0.40
0.44
0.40
0.42
0.42
+5.00%
75,028
2.05
Feb 02, 2026
0.41
0.42
0.40
0.40
0.40
-2.44%
13,951
0.38
Jan 30, 2026
0.42
0.42
0.41
0.41
0.41
-3.53%
27,280
0.74
Jan 29, 2026
0.43
0.44
0.43
0.43
0.43
-5.56%
54,424
1.50
Jan 28, 2026
0.43
0.45
0.43
0.45
0.45
+4.65%
10,388
0.29
Rows:
50