ASX · PPY · stock
Papyrus Australia Limited (PPY) stock price history
Every ASX trading session of Papyrus Australia Limited from Apr 14, 2005 to Sep 28, 2026: 5,429 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
PPY adjusted close, 2005 to 2026
- A$0.9900
- All time high, 2007
- A$0.0190
- 52 week high, A$0.0070 low
- 5,429
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
PPY key facts
- Papyrus Australia Limited (PPY) closed at A$0.0090 on Sep 28, 2026 on ASX.
- PPY's all time high close is A$0.9900, set on May 22, 2007; its all time low close is A$0.0040 on May 23, 2017.
- PPY's 52 week range is A$0.0070 to A$0.0190.
- PPY returned 0.0% over the year to Sep 28, 2026 and -83.0% over five years.
- Over ten years PPY returned -18%, -2.0% a year compounded.
- PPY's deepest drawdown was -99.6% from May 22, 2007 to May 23, 2017.
- DataCedar holds 5,429 daily sessions of PPY history from Apr 14, 2005 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
PPY price chart, 2005 to 2026
PPY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | 0.0% |
| 3 years | -59.1% |
| 5 years | -83.0% |
| 10 years | -18.2% |
| Since Apr 14, 2005 | -95.5% |
| Compound annual growth, 21.5 years | -13.5% |
PPY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.9900 on May 22, 2007
- All time low close
- A$0.0040 on May 23, 2017
- 52 week high
- A$0.0190 on Apr 29, 2026
- 52 week low
- A$0.0070 on Jul 24, 2026
- Deepest drawdown
- -99.6% from May 22, 2007 to May 23, 2017, not yet recovered
- Best single session
- +220.0% on Aug 20, 2025
- Worst single session
- -60.0% on Aug 24, 2018
- Volatility, 1 year annualised
- 113.4%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2017, +317%
- Worst calendar year
- 2011, -77%
PPY 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. 2005 starts on Apr 14, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0090 | A$0.0190 | A$0.0070 | A$0.0090 | 0.0% | 78.6M | 188 |
| 2025 | A$0.0140 | A$0.0510 | A$0.0080 | A$0.0090 | -35.7% | 118.4M | 253 |
| 2024 | A$0.0190 | A$0.0220 | A$0.0070 | A$0.0140 | -26.3% | 51.7M | 254 |
| 2023 | A$0.0490 | A$0.0500 | A$0.0160 | A$0.0190 | -61.2% | 30.1M | 252 |
| 2022 | A$0.0630 | A$0.0900 | A$0.0350 | A$0.0490 | -22.2% | 76.5M | 251 |
| 2021 | A$0.0540 | A$0.0690 | A$0.0190 | A$0.0630 | +16.7% | 245.8M | 254 |
| 2020 | A$0.0170 | A$0.1050 | A$0.0080 | A$0.0540 | +217.6% | 291.7M | 255 |
| 2019 | A$0.0120 | A$0.0280 | A$0.0040 | A$0.0170 | +41.7% | 13.3M | 253 |
| 2018 | A$0.0250 | A$0.0270 | A$0.0060 | A$0.0120 | -52.0% | 13.8M | 253 |
| 2017 | A$0.0060 | A$0.0500 | A$0.0040 | A$0.0250 | +316.7% | 31.2M | 252 |
| 2016 | A$0.0090 | A$0.0120 | A$0.0050 | A$0.0060 | -40.0% | 12.5M | 253 |
| 2015 | A$0.0200 | A$0.0300 | A$0.0070 | A$0.0100 | -50.0% | 8.7M | 255 |
| 2014 | A$0.0130 | A$0.0620 | A$0.0070 | A$0.0200 | +53.8% | 10.3M | 253 |
| 2013 | A$0.0300 | A$0.0300 | A$0.0100 | A$0.0130 | -56.7% | 6.7M | 253 |
| 2012 | A$0.0350 | A$0.0700 | A$0.0160 | A$0.0300 | -14.3% | 9.1M | 253 |
| 2011 | A$0.1500 | A$0.1700 | A$0.0350 | A$0.0350 | -76.7% | 11.5M | 248 |
| 2010 | A$0.4400 | A$0.4700 | A$0.1200 | A$0.1500 | -65.9% | 12.4M | 253 |
| 2009 | A$0.5200 | A$0.6000 | A$0.3800 | A$0.4400 | -15.4% | 5.8M | 254 |
| 2008 | A$0.7350 | A$0.7500 | A$0.3100 | A$0.5200 | -29.3% | 5.8M | 254 |
| 2007 | A$0.5250 | A$1.02 | A$0.3800 | A$0.7350 | +33.6% | 11.9M | 253 |
| 2006 | A$0.3500 | A$0.6650 | A$0.2200 | A$0.5500 | +57.1% | 12.6M | 252 |
| 2005 | A$0.2000 | A$0.3500 | A$0.1200 | A$0.3500 | n/a | 4.8M | 183 |
PPY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0090 | 0.0% |
| August 2026 | A$0.0090 | +12.5% |
| July 2026 | A$0.0080 | -11.1% |
| June 2026 | A$0.0090 | -30.8% |
| May 2026 | A$0.0130 | -7.1% |
| April 2026 | A$0.0140 | +40.0% |
| March 2026 | A$0.0100 | +11.1% |
| February 2026 | A$0.0090 | -18.2% |
| January 2026 | A$0.0110 | +22.2% |
| December 2025 | A$0.0090 | 0.0% |
| November 2025 | A$0.0090 | 0.0% |
| October 2025 | A$0.0090 | 0.0% |
About the PPY data
Daily bars. 5,429 sessions from Apr 14, 2005 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 18, 2026 forward, most recent session Sep 28, 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 Apr 14, 2005, 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/PPY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PPY share price history
