PPK Group Limited PPK
ASX · Australia · Consumer Services
AUD 0.34000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 8.50K |
| 2026-09-30 | AUD 0.34 | +1.49% | AUD 0.34 | AUD 0.35 | AUD 0.34 | 29.52K |
| 2026-09-29 | AUD 0.34 | -5.63% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 77.34K |
| 2026-09-28 | AUD 0.35 | -1.39% | AUD 0.36 | AUD 0.36 | AUD 0.34 |
| 44.50K |
| 2026-09-25 | AUD 0.36 | 0.00% | AUD 0.36 | AUD 0.40 | AUD 0.35 | 90.45K |
| 2026-09-24 | AUD 0.36 | -2.70% | AUD 0.37 | AUD 0.37 | AUD 0.36 | 3.30K |
| 2026-09-23 | AUD 0.37 | -2.63% | AUD 0.37 | AUD 0.37 | AUD 0.37 | 28.89K |
| 2026-09-22 | AUD 0.38 | -3.80% | AUD 0.39 | AUD 0.42 | AUD 0.38 | 45.06K |
| 2026-09-21 | AUD 0.40 | +2.60% | AUD 0.39 | AUD 0.40 | AUD 0.39 | 74.35K |
| 2026-09-18 | AUD 0.38 | +4.05% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 59.91K |
| 2026-09-17 | AUD 0.37 | -2.63% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 97.50K |
| 2026-09-16 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 36.65K |
| 2026-09-15 | AUD 0.38 | +1.33% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 21.79K |
| 2026-09-14 | AUD 0.38 | -1.32% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 45.62K |
| 2026-09-11 | AUD 0.38 | -5.00% | AUD 0.40 | AUD 0.41 | AUD 0.38 | 164.39K |
| 2026-09-10 | AUD 0.40 | -1.23% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 54.54K |
| 2026-09-09 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 15.00K |
| 2026-09-08 | AUD 0.41 | 0.00% | AUD 0.40 | AUD 0.41 | AUD 0.40 | 44.01K |
| 2026-09-07 | AUD 0.41 | -5.81% | AUD 0.43 | AUD 0.43 | AUD 0.41 | 30.27K |
| 2026-09-04 | AUD 0.43 | +2.38% | AUD 0.43 | AUD 0.43 | AUD 0.42 | 18.03K |
| 2026-09-03 | AUD 0.42 | 0.00% | AUD 0.42 | AUD 0.43 | AUD 0.42 | 79.80K |
| 2026-09-02 | AUD 0.42 | -1.18% | AUD 0.43 | AUD 0.43 | AUD 0.41 | 236.53K |
| 2026-09-01 | AUD 0.43 | +2.41% | AUD 0.42 | AUD 0.44 | AUD 0.42 | 94.94K |
| 2026-08-31 | AUD 0.41 | -1.19% | AUD 0.43 | AUD 0.44 | AUD 0.41 | 63.82K |
| 2026-08-28 | AUD 0.42 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.42 | 55.06K |
| 2026-08-27 | AUD 0.42 | -1.18% | AUD 0.44 | AUD 0.44 | AUD 0.42 | 100.71K |
| 2026-08-26 | AUD 0.43 | +7.59% | AUD 0.40 | AUD 0.43 | AUD 0.40 | 56.61K |
| 2026-08-25 | AUD 0.40 | +1.28% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 58.61K |
| 2026-08-24 | AUD 0.39 | +2.63% | AUD 0.39 | AUD 0.41 | AUD 0.39 | 89.06K |
| 2026-08-21 | AUD 0.38 | +1.33% | AUD 0.37 | AUD 0.39 | AUD 0.37 | 42.07K |
| 2026-08-20 | AUD 0.38 | -7.41% | AUD 0.41 | AUD 0.41 | AUD 0.37 | 179.82K |
| 2026-08-19 | AUD 0.41 | +5.19% | AUD 0.39 | AUD 0.42 | AUD 0.36 | 76.31K |
| 2026-08-18 | AUD 0.38 | -1.28% | AUD 0.38 | AUD 0.39 | AUD 0.37 | 46.47K |
| 2026-08-17 | AUD 0.39 | +6.85% | AUD 0.37 | AUD 0.39 | AUD 0.37 | 8.90K |
| 2026-08-14 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.37 | AUD 0.37 | 877 |
| 2026-08-13 | AUD 0.37 | -7.59% | AUD 0.40 | AUD 0.41 | AUD 0.37 | 129.18K |
| 2026-08-12 | AUD 0.40 | -3.66% | AUD 0.40 | AUD 0.40 | AUD 0.40 | 21.33K |
| 2026-08-11 | AUD 0.41 | -2.38% | AUD 0.40 | AUD 0.41 | AUD 0.40 | 56.89K |
| 2026-08-10 | AUD 0.42 | -6.67% | AUD 0.42 | AUD 0.43 | AUD 0.42 | 26.91K |
| 2026-08-07 | AUD 0.45 | +21.62% | AUD 0.38 | AUD 0.45 | AUD 0.37 | 92.99K |
| 2026-08-06 | AUD 0.37 | +5.71% | AUD 0.37 | AUD 0.40 | AUD 0.36 | 294.96K |
| 2026-08-05 | AUD 0.35 | +2.94% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 5.54K |
| 2026-08-04 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 34.14K |
| 2026-08-03 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 7.64K |
| 2026-07-31 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 0 |
| 2026-07-30 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 609 |
| 2026-07-29 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 0 |
| 2026-07-28 | AUD 0.34 | -4.23% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 10.00K |
| 2026-07-27 | AUD 0.35 | +5.97% | AUD 0.34 | AUD 0.35 | AUD 0.34 | 8.31K |
| 2026-07-24 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 6.51K |
| 2026-07-23 | AUD 0.34 | -2.90% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 28.08K |
| 2026-07-22 | AUD 0.34 | +4.55% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 5.62K |
| 2026-07-21 | AUD 0.33 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 15.11K |
| 2026-07-20 | AUD 0.33 | -4.35% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 47.70K |
| 2026-07-17 | AUD 0.34 | -2.82% | AUD 0.35 | AUD 0.35 | AUD 0.32 | 54.23K |
| 2026-07-16 | AUD 0.35 | +2.90% | AUD 0.34 | AUD 0.35 | AUD 0.34 | 26.29K |
| 2026-07-15 | AUD 0.34 | +2.99% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 3.85K |
| 2026-07-14 | AUD 0.34 | -2.90% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 9.28K |
| 2026-07-13 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 60.98K |
| 2026-07-10 | AUD 0.34 | -4.17% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 69.44K |
| 2026-07-09 | AUD 0.36 | +1.41% | AUD 0.36 | AUD 0.36 | AUD 0.36 | 1.12K |
| 2026-07-08 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 0 |
| 2026-07-07 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 21.61K |
| 2026-07-06 | AUD 0.35 | -4.05% | AUD 0.39 | AUD 0.40 | AUD 0.35 | 81.03K |
| 2026-07-03 | AUD 0.37 | -1.33% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 3.15K |
| 2026-07-02 | AUD 0.38 | +5.63% | AUD 0.39 | AUD 0.39 | AUD 0.35 | 18.83K |
| 2026-07-01 | AUD 0.35 | +1.43% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 10.25K |
| 2026-06-30 | AUD 0.35 | +4.48% | AUD 0.37 | AUD 0.38 | AUD 0.34 | 205.21K |
| 2026-06-29 | AUD 0.34 | +4.69% | AUD 0.34 | AUD 0.38 | AUD 0.32 | 178.53K |
| 2026-06-26 | AUD 0.32 | -1.54% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 7.74K |
| 2026-06-25 | AUD 0.32 | +3.17% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 108.79K |
| 2026-06-24 | AUD 0.31 | -4.55% | AUD 0.33 | AUD 0.33 | AUD 0.31 | 57.92K |
| 2026-06-23 | AUD 0.33 | -1.49% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 58.82K |
| 2026-06-22 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.35 | AUD 0.34 | 16.72K |
| 2026-06-19 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.36 | AUD 0.34 | 158.65K |
| 2026-06-18 | AUD 0.34 | +1.52% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 26.59K |
| 2026-06-17 | AUD 0.33 | 0.00% | AUD 0.33 | AUD 0.33 | AUD 0.33 | 4.00K |
| 2026-06-16 | AUD 0.33 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 24.15K |
| 2026-06-15 | AUD 0.33 | +1.54% | AUD 0.32 | AUD 0.33 | AUD 0.32 | 7.16K |
| 2026-06-12 | AUD 0.32 | +1.56% | AUD 0.32 | AUD 0.34 | AUD 0.32 | 28.75K |
| 2026-06-11 | AUD 0.32 | -1.54% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 20.56K |
| 2026-06-10 | AUD 0.32 | +3.17% | AUD 0.32 | AUD 0.33 | AUD 0.32 | 98.84K |
| 2026-06-09 | AUD 0.31 | -4.55% | AUD 0.31 | AUD 0.33 | AUD 0.31 | 5.42K |
| 2026-06-05 | AUD 0.33 | +4.76% | AUD 0.31 | AUD 0.34 | AUD 0.31 | 11.86K |
| 2026-06-04 | AUD 0.31 | -5.97% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 5.27K |
| 2026-06-03 | AUD 0.34 | -2.90% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 21.36K |
| 2026-06-02 | AUD 0.34 | +1.47% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 14.26K |
| 2026-06-01 | AUD 0.34 | 0.00% | AUD 0.35 | AUD 0.36 | AUD 0.34 | 27.91K |
| 2026-05-29 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 7.65K |
| 2026-05-28 | AUD 0.34 | +1.49% | AUD 0.36 | AUD 0.36 | AUD 0.34 | 64.86K |