PPK Group Limited (PPK) Historical Prices

Time Period

Events

AU:PPK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.33	0.36	0.33	0.33	0.33	+0.00%	0	0.00
Oct 29, 2026	0.33	0.33	0.33	0.33	0.33	-9.72%	1,048	0.02
Oct 28, 2026	0.35	0.36	0.34	0.36	0.36	+2.86%	6,759	0.11
Oct 27, 2026	0.35	0.35	0.35	0.35	0.35	+11.11%	49,746	0.83
Oct 26, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	231,448	4.13
Oct 23, 2026	0.35	0.36	0.33	0.33	0.33	-7.14%	119,704	2.20
Oct 22, 2026	0.33	0.35	0.33	0.35	0.35	+6.06%	21,240	0.39
Oct 21, 2026	0.33	0.36	0.33	0.33	0.33	+0.00%	0	0.00
Oct 20, 2026	0.33	0.33	0.33	0.33	0.33	+0.00%	294	0.01
Oct 19, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	31,428	0.58
Oct 16, 2026	0.34	0.35	0.34	0.34	0.34	+0.00%	9,776	0.18
Oct 15, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	31,892	0.58
Oct 14, 2026	0.35	0.36	0.35	0.36	0.36	-4.05%	21,894	0.40
Oct 13, 2026	0.36	0.37	0.35	0.37	0.37	+5.71%	3,869	0.07
Oct 12, 2026	0.36	0.36	0.35	0.35	0.35	+0.00%	183,079	3.48
Oct 09, 2026	0.34	0.35	0.34	0.35	0.35	+7.69%	45,698	0.88
Oct 08, 2026	0.33	0.34	0.33	0.33	0.33	-4.41%	63,402	1.22
Oct 07, 2026	0.34	0.35	0.34	0.34	0.34	+0.00%	7,009	0.13
Oct 06, 2026	0.35	0.35	0.34	0.34	0.34	+3.03%	92,995	1.80
Oct 05, 2026	0.33	0.35	0.33	0.33	0.33	+0.00%	0	0.00
Oct 02, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	50,250	0.98
Oct 01, 2026	0.34	0.34	0.34	0.34	0.34	+0.00%	8,500	0.16
Sep 30, 2026	0.35	0.36	0.34	0.34	0.34	+1.49%	29,517	0.57
Sep 29, 2026	0.36	0.36	0.34	0.34	0.34	-5.63%	77,339	1.52
Sep 28, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	44,497	0.88
Sep 25, 2026	0.36	0.40	0.36	0.36	0.36	+0.00%	90,446	1.73
Sep 24, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	3,298	0.06
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	28,893	0.53
Sep 22, 2026	0.39	0.42	0.38	0.38	0.38	-3.80%	45,057	0.81
Sep 21, 2026	0.39	0.40	0.39	0.40	0.40	+2.60%	74,351	1.34
Sep 18, 2026	0.37	0.39	0.37	0.39	0.39	+4.05%	59,911	1.08
Sep 17, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	97,498	1.80
Sep 16, 2026	0.39	0.39	0.38	0.38	0.38	+0.00%	36,654	0.65
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	+1.33%	21,786	0.39
Sep 14, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	45,621	0.82
Sep 11, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	164,392	3.09
Sep 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	54,542	1.04
Sep 09, 2026	0.41	0.41	0.41	0.41	0.41	+0.00%	15,003	0.28
Sep 08, 2026	0.40	0.42	0.40	0.41	0.41	+0.00%	44,005	0.84
Sep 07, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	30,273	0.57
Sep 04, 2026	0.43	0.43	0.42	0.43	0.43	+2.38%	18,029	0.34
Sep 03, 2026	0.42	0.43	0.42	0.42	0.42	+0.00%	79,802	1.54
Sep 02, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	236,525	4.89
Sep 01, 2026	0.42	0.44	0.42	0.43	0.43	+2.41%	94,938	2.02
Aug 31, 2026	0.43	0.44	0.42	0.42	0.42	-1.19%	63,818	1.38
Aug 28, 2026	0.44	0.44	0.42	0.42	0.42	+0.00%	55,057	1.21
Aug 27, 2026	0.44	0.44	0.42	0.42	0.42	-1.18%	100,712	2.27
Aug 26, 2026	0.40	0.43	0.40	0.43	0.43	+7.59%	56,610	1.30
Aug 25, 2026	0.41	0.41	0.40	0.40	0.40	+1.28%	58,611	1.34
Aug 24, 2026	0.39	0.42	0.39	0.39	0.39	+2.63%	89,063	2.08

PPK Group Limited historical prices

PPK Group Limited (PPK) Historical Prices

Become an Expert with TipRanks Premium