ASX · PPL · stock
Pureprofile Ltd (PPL) stock price history
Every ASX trading session of Pureprofile Ltd from Jul 29, 2015 to Sep 28, 2026: 2,829 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.
PPL adjusted close, 2015 to 2026
- A$0.4345
- All time high, 2016
- A$0.0560
- 52 week high, A$0.0260 low
- 2,829
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
PPL key facts
- Pureprofile Ltd (PPL) closed at A$0.0290 on Sep 28, 2026 on ASX.
- PPL's all time high close is A$0.4345, set on May 10, 2016; its all time low close is A$0.0022 on Apr 7, 2020.
- PPL's 52 week range is A$0.0260 to A$0.0560.
- PPL returned -32.6% over the year to Sep 28, 2026 and -50.8% over five years.
- Over ten years PPL returned -91%, -21.8% a year compounded.
- PPL's deepest drawdown was -99.5% from May 10, 2016 to Apr 7, 2020.
- DataCedar holds 2,829 daily sessions of PPL history from Jul 29, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPL price chart, 2015 to 2026
PPL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | -3.3% |
| 6 months | -21.6% |
| Year to date | -40.8% |
| 1 year | -32.6% |
| 3 years | 0.0% |
| 5 years | -50.8% |
| 10 years | -91.5% |
| Since Jul 29, 2015 | -92.0% |
| Compound annual growth, 11.2 years | -20.2% |
PPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4345 on May 10, 2016
- All time low close
- A$0.0022 on Apr 7, 2020
- 52 week high
- A$0.0560 on Jan 26, 2026
- 52 week low
- A$0.0260 on Jul 16, 2026
- Deepest drawdown
- -99.5% from May 10, 2016 to Apr 7, 2020, not yet recovered
- Best single session
- +387.5% on Jul 13, 2020
- Worst single session
- -46.2% on Jul 14, 2020
- Volatility, 1 year annualised
- 58.0%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2021, +215%
- Worst calendar year
- 2019, -85%
PPL 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. 2015 starts on Jul 29, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0500 | A$0.0560 | A$0.0260 | A$0.0290 | -40.8% | 162.1M | 188 |
| 2025 | A$0.0330 | A$0.0540 | A$0.0300 | A$0.0490 | +44.1% | 379.4M | 253 |
| 2024 | A$0.0250 | A$0.0430 | A$0.0160 | A$0.0340 | +30.8% | 170.1M | 254 |
| 2023 | A$0.0460 | A$0.0480 | A$0.0230 | A$0.0260 | -43.5% | 142M | 252 |
| 2022 | A$0.0630 | A$0.0750 | A$0.0260 | A$0.0460 | -27.0% | 295M | 251 |
| 2021 | A$0.0190 | A$0.0880 | A$0.0190 | A$0.0630 | +215.0% | 1.4B | 254 |
| 2020 | A$0.0080 | A$0.0543 | A$0.0022 | A$0.0200 | +151.1% | 663.2M | 255 |
| 2019 | A$0.0514 | A$0.0514 | A$0.0065 | A$0.0080 | -84.5% | 76.2M | 253 |
| 2018 | A$0.1195 | A$0.1629 | A$0.0507 | A$0.0514 | -55.6% | 78.3M | 253 |
| 2017 | A$0.2679 | A$0.3259 | A$0.1122 | A$0.1159 | -60.0% | 28.4M | 252 |
| 2016 | A$0.2897 | A$0.4345 | A$0.2643 | A$0.2897 | 0.0% | 25.7M | 253 |
| 2015 | A$0.3910 | A$0.3910 | A$0.2390 | A$0.2897 | n/a | 12.4M | 111 |
PPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0290 | -12.1% |
| August 2026 | A$0.0330 | -10.8% |
| July 2026 | A$0.0370 | +32.1% |
| June 2026 | A$0.0280 | -17.6% |
| May 2026 | A$0.0340 | -4.2% |
| April 2026 | A$0.0355 | -7.8% |
| March 2026 | A$0.0385 | -12.5% |
| February 2026 | A$0.0440 | -15.4% |
| January 2026 | A$0.0520 | +6.1% |
| December 2025 | A$0.0490 | +4.3% |
| November 2025 | A$0.0470 | -2.1% |
| October 2025 | A$0.0480 | +11.6% |
About the PPL data
Daily bars. 2,829 sessions from Jul 29, 2015 to Sep 28, 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 Sep 29, 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 Jul 29, 2015, 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/PPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PPL share price history
