ASX · PPK · stock
PPK Group Limited (PPK) stock price history
Every ASX trading session of PPK Group Limited from Dec 29, 1994 to Nov 12, 2026: 7,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPK adjusted close, 1994 to 2026
- A$21.57
- All time high, 2021
- A$0.5100
- 52 week high, A$0.2900 low
- 7,841
- Daily sessions since 1994
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
PPK key facts
- PPK Group Limited (PPK) closed at A$0.3350 on Nov 12, 2026 on ASX.
- PPK's all time high close is A$21.57, set on Sep 14, 2021; its all time low close is A$0.0954 on Oct 30, 1996.
- PPK's 52 week range is A$0.2900 to A$0.5100.
- PPK returned -26.4% over the year to Nov 12, 2026 and -97.2% over five years.
- Over ten years PPK returned +74%, +5.7% a year compounded.
- PPK's deepest drawdown was -98.7% from Sep 14, 2021 to Apr 9, 2025.
- DataCedar holds 7,841 daily sessions of PPK history from Dec 29, 1994 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPK price chart, 1994 to 2026
PPK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -15.2% |
| 6 months | +4.7% |
| Year to date | -29.5% |
| 1 year | -26.4% |
| 3 years | -66.8% |
| 5 years | -97.2% |
| 10 years | +73.8% |
| Since Dec 29, 1994 | +120.6% |
| Compound annual growth, 31.9 years | +2.5% |
PPK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$21.57 on Sep 14, 2021
- All time low close
- A$0.0954 on Oct 30, 1996
- 52 week high
- A$0.5100 on Dec 30, 2025
- 52 week low
- A$0.2900 on Apr 8, 2026
- Deepest drawdown
- -98.7% from Sep 14, 2021 to Apr 9, 2025, not yet recovered
- Best single session
- +40.0% on Nov 27, 2018
- Worst single session
- -35.0% on Aug 22, 2017
- Volatility, 1 year annualised
- 65.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 1994
- 2.2×
- Best calendar year
- 2019, +877%
- Worst calendar year
- 2022, -84%
PPK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Dec 29, 1994; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4700 | A$0.4950 | A$0.2900 | A$0.3350 | -29.5% | 11.2M | 235 |
| 2025 | A$0.3600 | A$0.7200 | A$0.2750 | A$0.4750 | +35.7% | 16.8M | 253 |
| 2024 | A$0.9200 | A$0.9750 | A$0.3200 | A$0.3500 | -61.5% | 26M | 254 |
| 2023 | A$1.40 | A$1.88 | A$0.7400 | A$0.9100 | -36.1% | 16.7M | 252 |
| 2022 | A$9.18 | A$9.20 | A$1.36 | A$1.42 | -84.5% | 51.1M | 251 |
| 2021 | A$5.54 | A$21.72 | A$4.66 | A$9.19 | +60.7% | 60M | 254 |
| 2020 | A$4.95 | A$6.80 | A$1.67 | A$5.72 | +14.6% | 27.8M | 255 |
| 2019 | A$0.5782 | A$7.44 | A$0.4914 | A$4.99 | +877.2% | 34.4M | 253 |
| 2018 | A$0.2024 | A$0.9251 | A$0.2024 | A$0.5107 | +152.4% | 10.1M | 253 |
| 2017 | A$0.1927 | A$0.2024 | A$0.1204 | A$0.2024 | +5.0% | 2.4M | 252 |
| 2016 | A$0.1927 | A$0.1927 | A$0.1927 | A$0.1927 | 0.0% | 0 | 253 |
| 2015 | A$0.5811 | A$0.5811 | A$0.1927 | A$0.1927 | -66.8% | 1.8M | 255 |
| 2014 | A$0.6698 | A$0.8037 | A$0.5624 | A$0.5811 | -9.6% | 3.6M | 253 |
| 2013 | A$0.3387 | A$0.6877 | A$0.3263 | A$0.6430 | +89.9% | 10.7M | 253 |
| 2012 | A$0.2980 | A$0.3387 | A$0.2899 | A$0.3387 | +20.1% | 2.6M | 253 |
| 2011 | A$0.2960 | A$0.2960 | A$0.2277 | A$0.2819 | -4.8% | 6.9M | 248 |
| 2010 | A$0.2891 | A$0.4373 | A$0.1932 | A$0.2960 | +2.4% | 4M | 243 |
| 2009 | A$0.2796 | A$0.3455 | A$0.1718 | A$0.2891 | +3.4% | 3.5M | 230 |
| 2008 | A$0.4890 | A$0.5092 | A$0.2763 | A$0.2796 | -42.8% | 4.1M | 233 |
| 2007 | A$0.4067 | A$0.5770 | A$0.4041 | A$0.4890 | +20.2% | 8.2M | 226 |
| 2006 | A$0.3867 | A$0.4280 | A$0.3524 | A$0.4067 | +4.5% | 14.7M | 241 |
| 2005 | A$0.4440 | A$0.4621 | A$0.3405 | A$0.3891 | -11.5% | 8.3M | 252 |
| 2004 | A$0.4158 | A$0.4667 | A$0.3881 | A$0.4394 | +5.7% | 16.6M | 255 |
| 2003 | A$0.4233 | A$0.4592 | A$0.3609 | A$0.4158 | -4.5% | 10.5M | 259 |
| 2002 | A$0.3437 | A$0.5327 | A$0.3399 | A$0.4353 | +26.7% | 12.8M | 232 |
| 2001 | A$0.2109 | A$0.3512 | A$0.1968 | A$0.3437 | +65.7% | 4.7M | 241 |
| 2000 | A$0.1635 | A$0.2241 | A$0.1539 | A$0.2074 | +26.9% | 4.2M | 242 |
| 1999 | A$0.1629 | A$0.1750 | A$0.1237 | A$0.1635 | +2.2% | 6.3M | 258 |
| 1998 | A$0.1369 | A$0.1687 | A$0.1329 | A$0.1600 | +16.9% | 0 | 220 |
| 1997 | A$0.1063 | A$0.1503 | A$0.1038 | A$0.1369 | +28.8% | 0 | 158 |
| 1996 | A$0.1329 | A$0.1353 | A$0.0954 | A$0.1063 | -20.0% | 0 | 262 |
| 1995 | A$0.1519 | A$0.1519 | A$0.1204 | A$0.1329 | -12.5% | 0 | 261 |
| 1994 | A$0.1519 | A$0.1519 | A$0.1519 | A$0.1519 | n/a | 0 | 1 |
PPK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.3350 | +3.1% |
| October 2026 | A$0.3250 | -4.4% |
| September 2026 | A$0.3400 | -18.1% |
| August 2026 | A$0.4150 | +22.1% |
| July 2026 | A$0.3400 | -2.9% |
| June 2026 | A$0.3500 | +2.9% |
| May 2026 | A$0.3400 | 0.0% |
| April 2026 | A$0.3400 | +6.3% |
| March 2026 | A$0.3200 | -14.7% |
| February 2026 | A$0.3750 | -8.5% |
| January 2026 | A$0.4100 | -13.7% |
| December 2025 | A$0.4750 | +23.4% |
About the PPK data
Daily bars. 7,841 sessions from Dec 29, 1994 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3APPK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PPK share price history
