Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-May-02 02:57:45 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PPK) PPK GROUP LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for PPK    Limits Next Section


Company Details for (PPK) PPK GROUP LIMITED

Listing Code PPK
Listing Name PPK GROUP LIMITED
GICS Sector Materials
ISIN Name PPK GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PPK8


Maximum Price date available .. Wednesday 1st May 2024
Latest price with VOLUME for PPK .. Friday 10th November 2023

PPK is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.125 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PPK    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

150 Days for (PPK) PPK GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.08
2020-Oct-06 Tue 3.73 3.8 3.73 3.8 17,121 ### 77.7 77.7 ###
2020-Oct-05 Mon ### 3.8 ### 3.74 72.4 72.4 0.3
2020-Oct-02 Fri ### ### ### ### ### ### 0.0
2020-Oct-01 Thu ### ### 3.85 ### 62,350 120,023 63.5 63.5 0.0
2020-Sep-30 Wed ### ### 3.8 ### 86.6 86.6 0.0
2020-Sep-29 Tue ### ### ### ### 47,121 0 ### ### 0.0
2020-Sep-28 Mon 3.76 3.77 3.7 3.7 23.6 23.6 0.3
2020-Sep-25 Fri 3.77 3.84 3.75 3.79 39,375 149,428 65.9 65.9 ###
2020-Sep-24 Thu 3.82 3.86 3.75 3.77 27,726 ### ### ### ###
2020-Sep-23 Wed ### ### 3.8 3.8 ### ### ###
2020-Sep-22 Tue ### ### 3.72 ### ### ### 0.0
2020-Sep-21 Mon 4 4 3.87 3.87 ### ### ###
2020-Sep-18 Fri ### ### 3.86 4 66,853 129,026 ### ### 0.3
2020-Sep-17 Thu ### ### ### ### 28,825 0 40.3 40.3 0.0
2020-Sep-16 Wed ### ### 4 ### 27,770 55,540 61.3 61.3 0.0
2020-Sep-15 Tue ### ### ### 4 50,173 0 16.2 16.2 0.3
2020-Sep-14 Mon ### ### ### ### ### ### 0.0
2020-Sep-11 Fri 4 ### ### ### ### ### 0.0
2020-Sep-10 Thu ### ### ### ### 79.6 79.6 0.0
2020-Sep-09 Wed ### ### ### ### ### ### 0.0
2020-Sep-08 Tue ### ### 4 ### ### ### 0.0
2020-Sep-07 Mon ### ### ### ### 61,629 0 10.0 10.0 0.0
2020-Sep-04 Fri 4 4.2 3.77 ### ### ### 0.0
2020-Sep-03 Thu ### ### ### ### ### ### 0.0
2020-Sep-02 Wed ### 4.25 ### ### 90,486 192,282 ### ### 0.0
2020-Sep-01 Tue 4.25 ### ### ### 43,027 0 ### ### 0.0
2020-Aug-31 Mon 4 ### ### 4.25 156,329 0 ### ### ###
2020-Aug-28 Fri ### ### 3.89 ### ### ### 0.0
2020-Aug-27 Thu 3.82 ### 3.75 3.75 ### ### 0.3
2020-Aug-26 Wed 3.84 3.84 3.73 3.79 45,344 171,627 ### ### ###
2020-Aug-25 Tue ### 3.85 3.58 3.85 112,270 417,083 95.6 95.6 0.3
2020-Aug-24 Mon 3.55 ### 3.5 ### ### ### 0.0
2020-Aug-21 Fri ### 3.55 ### 3.55 ### ### ###
2020-Aug-20 Thu 3.27 ### 3.26 ### 36,081 ### 88.3 88.3 0.0
2020-Aug-19 Wed ### ### 3.2 ### 40,584 ### ### ### 0.0
2020-Aug-18 Tue 3.28 ### 3.21 3.29 63.4 63.4 ###
2020-Aug-17 Mon ### 3.28 ### 3.28 ### ### 0.2
2020-Aug-14 Fri ### 3.2 ### ### 74,128 ### ### ### 0.0
2020-Aug-13 Thu 3 ### ### ### 22,779 0 82.2 82.2 0.0
2020-Aug-12 Wed 3 ### ### 3 ### ### 0.2
2020-Aug-11 Tue ### ### ### 3 58,770 0 75.0 75.0 0.2
2020-Aug-10 Mon ### ### ### ### 30,285 0 ### ### 0.0
2020-Aug-07 Fri 3 3 ### 3 8,059 12,088 ### ### 0.2
2020-Aug-06 Thu 3 ### ### ### 17,927 0 ### ### 0.0
2020-Aug-05 Wed ### ### ### 3 46,127 0 13.3 13.3 0.2
2020-Aug-04 Tue ### ### ### ### ### ### 0.0
2020-Aug-03 Mon ### ### ### ### ### ### 0.0
2020-Jul-31 Fri ### ### ### ### 15,458 0 ### ### 0.0
2020-Jul-30 Thu ### 3.2 ### 3.2 70.2 70.2 0.2
2020-Jul-29 Wed ### 3.2 ### ### ### ### 0.0
2020-Jul-28 Tue 3.21 3.21 ### ### 61,458 98,640 16.5 16.5 0.0
2020-Jul-27 Mon 3.25 3.29 3.2 3.2 ### ### 0.2
2020-Jul-24 Fri ### ### 3.25 3.25 9.6 9.6 0.2
2020-Jul-23 Thu 3.47 3.47 ### ### ### ### 0.0
2020-Jul-22 Wed 3.24 3.52 3.24 3.47 63,484 214,575 ### ### 0.2
2020-Jul-21 Tue 3.23 3.25 ### 3.21 18,050 ### ### ### ###
2020-Jul-20 Mon 3.24 3.29 ### 3.27 9,971 ### 79.0 79.0 ###
2020-Jul-17 Fri 3.22 ### ### 3.25 78.3 78.3 0.2
2020-Jul-16 Thu ### ### ### ### 44,887 0 ### ### 0.0
2020-Jul-15 Wed ### 3.2 ### ### 87.6 87.6 0.0
2020-Jul-14 Tue 3.2 3.24 ### ### 108,922 176,453 ### ### 0.0
2020-Jul-13 Mon ### 3.2 ### ### 86,126 ### ### ### 0.0
2020-Jul-10 Fri ### 3.2 ### ### 34.0 34.0 0.0
2020-Jul-09 Thu ### ### ### ### 24,920 0 10.7 10.7 0.0
2020-Jul-08 Wed ### 3.43 ### ### 122,121 ### 93.1 93.1 0.0
2020-Jul-07 Tue ### ### ### ### 136,226 0 49.7 49.7 0.0
2020-Jul-06 Mon ### ### 3 ### ### ### 0.0
2020-Jul-03 Fri ### ### ### ### 87.2 87.2 0.0
2020-Jul-02 Thu ### ### ### 3 58,429 0 ### ### 0.2
2020-Jul-01 Wed ### 3.22 ### ### 137,256 220,982 19.3 19.3 0.0
2020-Jun-30 Tue ### 3.21 ### ### 87.6 87.6 0.0
2020-Jun-29 Mon 3 ### ### ### ### ### 0.0
2020-Jun-26 Fri 3.21 ### 3 ### 102,773 154,159 ### ### 0.0
2020-Jun-25 Thu ### ### ### 3.2 15.6 15.6 0.2
2020-Jun-24 Wed ### ### ### 3.4 86,689 0 3.9 3.9 0.2
2020-Jun-23 Tue ### 3.73 ### 3.54 170,250 ### 29.3 29.3 0.3
2020-Jun-22 Mon 3.75 3.75 3.45 ### 220,087 ### ### ### 0.0
2020-Jun-19 Fri ### ### 3.78 3.78 ### ### 0.3
2020-Jun-18 Thu ### ### 3.78 3.83 106,280 ### ### ### ###
2020-Jun-17 Wed 3.76 3.84 3.71 3.73 33.7 33.7 ###
2020-Jun-16 Tue ### 3.83 ### 3.71 121,345 232,375 ### ### ###
2020-Jun-15 Mon 3.71 ### 3.56 3.56 187,575 333,883 29.4 29.4 0.3
2020-Jun-12 Fri 3.7 3.77 3.58 ### 180,446 ### ### ### 0.0
2020-Jun-11 Thu 3.85 ### 3.78 ### 227,158 429,328 ### ### 0.0
2020-Jun-10 Wed ### ### 3.7 3.84 444,941 823,140 6.4 6.4 0.3
2020-Jun-09 Tue 4.5 4.5 ### 4.25 ### ### ###
2020-Jun-05 Fri 4.58 ### ### 4.45 ### ### 0.3
2020-Jun-04 Thu ### 4.83 ### 4.57 29.0 29.0 ###
2020-Jun-03 Wed 4.55 4.73 4.44 4.55 ### ### 0.3
2020-Jun-02 Tue 4.44 4.56 4.26 4.51 152,684 ### ### ### 0.3
2020-Jun-01 Mon ### ### ### ### 387,251 0 ### ### 0.0
2020-May-29 Fri ### ### ### ### 150,342 0 ### ### 0.0
2020-May-28 Thu ### 4.26 ### ### 156,554 ### ### ### 0.0
2020-May-27 Wed ### ### 3.87 4 ### ### 0.3
2020-May-26 Tue ### ### ### ### 55.8 55.8 0.0
2020-May-25 Mon ### ### ### ### 111,120 0 63.8 63.8 0.0
2020-May-22 Fri ### 4.23 3.83 ### ### ### 0.0
2020-May-21 Thu ### ### ### ### 120,683 0 81.7 81.7 0.0
2020-May-20 Wed ### ### 3.84 ### 61.3 61.3 0.0
2020-May-19 Tue ### 4.26 3.84 ### 173,246 701,646 15.8 15.8 0.0
2020-May-18 Mon 3.5 3.87 3.5 3.87 200,444 ### 95.9 95.9 ###
2020-May-15 Fri 3.53 ### ### 3.44 65,471 0 ### ### 0.2
2020-May-14 Thu 3.5 3.73 ### 3.52 102,056 ### ### ### ###
2020-May-13 Wed 3.55 ### 3.42 3.48 19.8 19.8 0.2
2020-May-12 Tue ### ### ### ### 160,947 0 ### ### 0.0
2020-May-11 Mon 3.53 ### 3.5 ### 209,988 367,479 96.5 96.5 0.0
2020-May-08 Fri ### ### 3.26 3.53 93.5 93.5 0.3
2020-May-07 Thu ### 3.4 ### 3.21 128,588 ### ### ### ###
2020-May-06 Wed ### ### ### ### ### ### 0.0
2020-May-05 Tue ### ### 2.85 3 ### ### 0.2
2020-May-04 Mon ### ### 2.82 ### ### ### 0.0
2020-May-01 Fri ### ### ### ### 66,658 0 ### ### 0.0
2020-Apr-30 Thu ### 3.21 ### ### 54.4 54.4 0.0
2020-Apr-29 Wed ### 3.21 ### ### 17.4 17.4 0.0
2020-Apr-28 Tue 3.2 ### ### ### 14.2 14.2 0.0
2020-Apr-27 Mon 3 3.24 3 ### 118,186 368,740 ### ### 0.0
2020-Apr-24 Fri 3 3 ### ### 91,727 ### 27.4 27.4 0.0
2020-Apr-23 Thu ### ### 3 ### 52,525 78,787 ### ### 0.0
2020-Apr-22 Wed ### 3.22 ### ### 64.4 64.4 0.0
2020-Apr-21 Tue ### 3.42 ### ### 100,382 171,653 6.8 6.8 0.0
2020-Apr-20 Mon ### 3.5 ### ### 84.8 84.8 0.0
2020-Apr-17 Fri ### ### ### 3.25 ### ### 0.2
2020-Apr-16 Thu 3.2 3.21 ### ### ### ### 0.0
2020-Apr-15 Wed ### 3.44 ### 3.26 26.5 26.5 0.2
2020-Apr-14 Tue 2.75 3.7 ### ### 97.3 97.3 0.0
2020-Apr-09 Thu ### 2.7 2.53 ### 99,355 ### 66.4 66.4 0.0
2020-Apr-08 Wed 2.58 ### ### 2.5 17.3 17.3 0.2
2020-Apr-07 Tue 2.79 2.82 2.42 2.55 251,548 659,055 ### ### 0.2
2020-Apr-06 Mon ### 2.77 ### ### ### ### 0.0
2020-Apr-03 Fri 2.25 2.51 ### ### ### ### 0.0
2020-Apr-02 Thu ### ### ### 2.24 278,549 0 ### ### ###
2020-Apr-01 Wed ### ### ### ### ### ### 0.0
2020-Mar-31 Tue ### ### ### ### 62.7 62.7 0.0
2020-Mar-30 Mon ### ### ### ### 188,973 0 ### ### 0.0
2020-Mar-27 Fri ### 2.24 1.8 1.8 260,843 ### ### ### 0.1
2020-Mar-26 Thu 2 ### 1.85 ### 178,549 165,157 75.8 75.8 0.0
2020-Mar-25 Wed 2.29 2.29 ### ### 340,055 ### 2.7 2.7 0.0
2020-Mar-24 Tue 1.89 ### 1.78 ### ### ### 0.0
2020-Mar-23 Mon ### ### 1.7 1.81 ### ### ###
2020-Mar-20 Fri 2 ### ### ### 211,771 0 ### ### 0.0
2020-Mar-19 Thu 2.55 2.55 1.82 1.89 2.3 2.3 ###
2020-Mar-18 Wed 2.8 2.8 2.46 2.5 96,951 254,981 ### ### 0.2
2020-Mar-17 Tue ### 3 ### 2.73 93.5 93.5 ###
2020-Mar-16 Mon 3 3 2.43 2.46 4.9 4.9 0.2
2020-Mar-13 Fri 2.85 ### 2.55 ### 79.8 79.8 0.0
2020-Mar-12 Thu 3.4 3.46 2.85 ### ### ### 0.0
2020-Mar-11 Wed 4 4 3.55 ### 9.1 9.1 0.0
2020-Mar-10 Tue 3.2 ### ### ### 97.5 97.5 0.0
2020-Mar-09 Mon 3.71 3.71 ### 3.24 ### ### ###
2020-Mar-06 Fri 4.22 4.27 3.87 ### 13.6 13.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-02 14:57:45 thru 2024-05-02 14:57:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000