Ppk Group Limited Historical Data - PPK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Ppk Group Limited (PPK)

0.475

0.02

( 4.40% )

Updated: 21:23:21

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.475	0.485	0.455	44631	0.46631517	DE
4	-0.02	-4.0404040404	0.495	0.545	0.445	47174	0.48611336	DE
12	-0.425	-47.2222222222	0.9	0.91	0.4325	49188	0.59201457	DE
26	-0.675	-58.6956521739	1.15	1.295	0.4325	45080	0.77448711	DE
52	-0.745	-61.0655737705	1.22	1.885	0.4325	52108	1.10600641	DE
156	-5.675	-92.2764227642	6.15	21.95	0.4325	164984	8.30919428	DE
260	-2.075	-81.3725490196	2.55	21.95	0.4325	147214	7.03094143	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.455	0	0.00	0.45	0.455	0.43	82619
1713334500	0.455	-0.005	-1.09	0.46	0.46	0.455	7685
1713248100	0.46	-0.02	-4.17	0.485	0.485	0.46	32186
1713161700	0.48	0	0.00	0.485	0.485	0.46	19749
1712902500	0.48	0.02	4.35	0.475	0.485	0.475	52636
1712816100	0.46	-0.025	-5.15	0.475	0.48	0.455	110901
1712729700	0.485	0.003	0.62	0.485	0.485	0.485	25
1712643300	0.482	0.017	3.66	0.46	0.485	0.46	100317
1712556900	0.465	-0.01	-2.11	0.475	0.4775	0.445	65901
1712294100	0.475	-0.025	-5.00	0.475	0.48	0.46	51612
1712207700	0.5	0	0.00	0.505	0.505	0.475	60475
1712121300	0.5	0	0.00	0.51	0.51	0.47	31808
1712034900	0.5	-0.005	-0.99	0.495	0.5	0.46	70609
1711602900	0.505	-0.01	-1.94	0.515	0.515	0.485	29196
1711516500	0.515	0.015	3.00	0.51	0.515	0.51	4535
1711430100	0.5	0.01	2.04	0.505	0.52	0.49	15066
1711343700	0.49	-0.015	-2.97	0.52	0.52	0.48	34297
1711084500	0.505	-0.005	-0.98	0.51	0.51	0.46	72837
1710998100	0.51	-0.01	-1.92	0.495	0.545	0.475	89303
1710911700	0.52	0.02	4.00	0.5	0.52	0.4975	128971
1710825300	0.5	-0.01	-1.96	0.525	0.54	0.4325	188345
1710738900	0.51	-0.0775	-13.19	0.58	0.58	0.505	138913
1710479700	0.5875	0.0175001	3.07	0.56	0.59	0.53	39327
1710393300	0.5699999	-0.01	-1.72	0.59	0.59	0.52	76013
1710306900	0.58	-0.055	-8.66	0.6	0.6	0.55	45452
1710220500	0.635	-0.015	-2.31	0.655	0.68	0.58	103005
1710134100	0.65	-0.05	-7.14	0.6949999	0.7	0.65	27116
1709874900	0.7	0.05	7.69	0.65	0.7	0.65	8933
1709788500	0.65	0.058	9.80	0.605	0.65	0.6	68750
1709702100	0.592	0.017	2.96	0.58	0.615	0.58	30723
1709615700	0.575	-0.02	-3.36	0.59	0.605	0.55	104101
1709529300	0.595	-0.095	-13.77	0.6899999	0.6899999	0.59	107859
1709270100	0.6899999	0.0549999	8.66	0.64	0.6899999	0.64	22240
1709183700	0.635	-0.0025	-0.39	0.635	0.635	0.635	1530
1709097300	0.6375	0.0025	0.39	0.64	0.64	0.62	21677
1709010900	0.635	-0.0425	-6.27	0.68	0.68	0.62	33038
1708924500	0.6775	0.0025	0.37	0.675	0.685	0.665	13096
1708665300	0.675	-0.015	-2.17	0.6899999	0.6899999	0.675	14640
1708578900	0.6899999	-0.01	-1.43	0.71	0.71	0.67	30153
1708492500	0.7	-0.005	-0.71	0.7	0.7	0.7	27
1708406100	0.705	0.0150001	2.17	0.6899999	0.71	0.6899999	5869
1708319700	0.6899999	0.0049999	0.73	0.6949999	0.7	0.6899999	16719
1708060500	0.685	0.03	4.58	0.67	0.685	0.67	46632
1707974100	0.655	-0.02	-2.96	0.67	0.6899999	0.655	16764
1707887700	0.675	0.005	0.75	0.67	0.675	0.67	26921
1707801300	0.67	-0.05	-6.94	0.7	0.7	0.65	28842
1707714900	0.72	0.045	6.67	0.6899999	0.72	0.675	12062
1707455700	0.675	-0.055	-7.53	0.725	0.725	0.675	119351
1707369300	0.73	-0.025	-3.31	0.77	0.785	0.72	59069
1707282900	0.755	0.02	2.72	0.765	0.785	0.745	18859
1707196500	0.735	-0.015	-2.00	0.755	0.785	0.72	93618
1707110100	0.75	-0.045	-5.66	0.795	0.83	0.745	110186
1706850900	0.795	-0.0575	-6.74	0.83	0.87	0.795	90177
1706764500	0.8525	0.0175	2.10	0.83	0.8525	0.83	1924
1706678100	0.835	-0.01	-1.18	0.83	0.855	0.83	8344
1706591700	0.845	0.005	0.60	0.81	0.845	0.795	28482
1706505300	0.84	-0.03	-3.45	0.88	0.9	0.81	46009
1706159700	0.87	0	0.00	0.9	0.91	0.87	20854
1706073300	0.87	0.07	8.75	0.86	0.88	0.86	10524
1705986900	0.8	-0.05	-5.88	0.83	0.84	0.8	8300
1705900500	0.85	-0.01	-1.16	0.895	0.895	0.8	21515
1705641300	0.86	0.005	0.58	0.845	0.88	0.845	20096

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