Unlock stock picks and a broker-level newsfeed that powers Wall Street.
ASX - Delayed Quote AUD

Pro-Pac Packaging Limited (PPG.AX)

Compare
0.0200
+0.0010
+(5.26%)
At close: 12:36:22 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.02000.02000.02000.02000.020023,656
Mar 13, 20250.01900.01900.01900.01900.0190-
Mar 12, 20250.01900.01900.01900.01900.019024,266
Mar 11, 20250.01900.01900.01900.01900.0190915
Mar 10, 20250.02000.02000.01900.01900.019019,302
Mar 7, 20250.02000.02000.02000.02000.0200-
Mar 6, 20250.02000.02000.02000.02000.0200-
Mar 5, 20250.02000.02000.02000.02000.020020,179
Mar 4, 20250.02000.02100.02000.02000.020094,747
Mar 3, 20250.02000.02000.02000.02000.020010,801
Feb 28, 20250.01900.01900.01900.01900.019051,522
Feb 27, 20250.01900.01900.01900.01900.01902,097
Feb 26, 20250.01900.02200.01900.01900.019050,277
Feb 25, 20250.01900.01900.01900.01900.01902,000
Feb 24, 20250.02000.02200.02000.02200.0220125,000
Feb 21, 20250.01900.01900.01900.01900.01907,856
Feb 20, 20250.01800.01800.01800.01800.0180385,323
Feb 19, 20250.01900.01900.01750.01800.0180470,004
Feb 18, 20250.02200.02200.02200.02200.0220-
Feb 17, 20250.02200.02200.02200.02200.0220-
Feb 14, 20250.02200.02200.02200.02200.0220-
Feb 13, 20250.02200.02200.02200.02200.0220-
Feb 12, 20250.02200.02200.02200.02200.0220100
Feb 11, 20250.02200.02300.02200.02300.0230223,487
Feb 10, 20250.02000.02000.02000.02000.020078,379
Feb 7, 20250.02000.02000.02000.02000.0200-
Feb 6, 20250.02000.02000.02000.02000.020021,731
Feb 5, 20250.01900.01900.01900.01900.019031,281
Feb 4, 20250.01900.02000.01900.01900.0190100,500
Feb 3, 20250.02100.02100.02000.02000.0200546,332
Jan 31, 20250.02400.02400.02300.02300.0230435,866
Jan 30, 20250.02400.02400.02300.02300.0230419,230
Jan 29, 20250.02400.02400.02400.02400.02401,639
Jan 28, 20250.02400.02400.02400.02400.024064,650
Jan 24, 20250.02300.02300.02300.02300.02304,904
Jan 23, 20250.02300.02300.02300.02300.023050,096
Jan 22, 20250.02100.02100.02100.02100.0210-
Jan 21, 20250.02100.02100.02100.02100.02101,500
Jan 20, 20250.02400.02400.02400.02400.0240-
Jan 17, 20250.02400.02400.02400.02400.0240128,543
Jan 16, 20250.02400.02400.02400.02400.0240360,565
Jan 15, 20250.02200.02200.02200.02200.022010,860
Jan 14, 20250.02300.02300.02300.02300.0230117,450
Jan 13, 20250.02300.02300.02300.02300.023017,000
Jan 10, 20250.02200.02200.02200.02200.022013,000
Jan 9, 20250.01900.02100.01900.02100.0210440,000
Jan 8, 20250.02100.02200.01700.01800.0180998,949
Jan 7, 20250.02700.02700.02200.02300.0230360,314
Jan 6, 20250.02700.02700.02700.02700.0270-
Jan 3, 20250.02700.02700.02700.02700.027055,022
Jan 2, 20250.02700.02700.02600.02600.026050,081
Dec 31, 20240.02700.02700.02700.02700.0270100,021
Dec 30, 20240.02700.02700.02700.02700.027081
Dec 27, 20240.02700.02700.02700.02700.0270-
Dec 24, 20240.02500.02700.02500.02700.0270132,000
Dec 23, 20240.02000.02000.02000.02000.0200-
Dec 20, 20240.02000.02000.02000.02000.0200-
Dec 19, 20240.02000.02000.02000.02000.0200-
Dec 18, 20240.02200.02200.02000.02000.0200441,322
Dec 17, 20240.02100.02100.02100.02100.0210-
Dec 16, 20240.02000.02100.02000.02100.021020,525
Dec 13, 20240.02500.02500.02500.02500.02501,976
Dec 12, 20240.02500.02500.02500.02500.025023,024
Dec 11, 20240.02600.02950.02600.02700.027095,364
Dec 10, 20240.02900.02900.02700.02700.027042,948
Dec 9, 20240.02900.02900.02900.02900.0290130,567
Dec 6, 20240.02700.02900.02700.02900.029066,423
Dec 5, 20240.03600.03600.02700.02700.0270113,839
Dec 4, 20240.03900.03900.03900.03900.039044,000
Dec 3, 20240.04200.04200.04200.04200.0420-
Dec 2, 20240.04300.04300.04000.04200.0420244,576
Nov 29, 20240.01900.04300.01900.04200.04202,804,875
Nov 28, 20240.01800.01900.01700.01700.01701,254,738
Nov 27, 20240.01600.01800.01600.01800.0180767,316
Nov 26, 20240.01700.01700.01600.01600.0160810,153
Nov 25, 20240.01600.01750.01600.01600.0160634,579
Nov 22, 20240.01700.01800.01600.01600.01601,887,996
Nov 21, 20240.01600.01600.01500.01500.0150498,058
Nov 20, 20240.01700.01700.01500.01500.0150917,193
Nov 19, 20240.01500.01600.01500.01600.01601,407,849
Nov 18, 20240.01600.01700.01500.01700.01701,914,104
Nov 15, 20240.01600.01700.01500.01500.01501,046,346
Nov 14, 20240.01900.01900.01600.01600.01603,245,089
Nov 13, 20240.02000.02000.01800.01800.01801,220,209
Nov 12, 20240.02200.02200.02000.02000.0200765,834
Nov 11, 20240.02100.02200.02000.02000.0200466,997
Nov 8, 20240.01900.01900.01900.01900.0190-
Nov 7, 20240.02000.02000.01900.01900.0190650,000
Nov 6, 20240.02000.02000.01800.01900.0190932,624
Nov 5, 20240.01800.02100.01800.02100.02101,520,965
Nov 4, 20240.01900.01900.01700.01700.01701,288,080
Nov 1, 20240.01900.01900.01700.01700.01701,084,695
Oct 31, 20240.02500.02500.01700.01700.01703,974,788
Oct 30, 20240.03000.03000.02400.02700.02701,497,459
Oct 29, 20240.03000.03300.03000.03100.0310808,274
Oct 28, 20240.02500.03400.02500.02900.02901,762,238
Oct 25, 20240.03000.03000.02500.02500.0250447,348
Oct 24, 20240.03000.03000.03000.03000.0300-
Oct 23, 20240.03000.03000.03000.03000.0300-
Oct 22, 20240.03000.03400.02900.03000.0300408,183
Oct 21, 20240.03800.03800.02800.02800.02801,182,409
Oct 18, 20240.03800.03800.03800.03800.0380-
Oct 17, 20240.03800.03800.03800.03800.03801,728
Oct 16, 20240.03800.03800.03800.03800.03803,000
Oct 15, 20240.04000.04000.03800.03900.0390205,218
Oct 14, 20240.04100.04100.04000.04000.040045,817
Oct 11, 20240.04000.04000.04000.04000.0400-
Oct 10, 20240.04100.04100.04000.04000.040013,469
Oct 9, 20240.04100.04100.04100.04100.0410-
Oct 8, 20240.04100.04100.04100.04100.0410-
Oct 7, 20240.04100.04100.03400.04100.0410226,008
Oct 4, 20240.04200.04200.04100.04100.0410125,202
Oct 3, 20240.04400.04400.04300.04300.0430239,796
Oct 2, 20240.05000.05000.05000.05000.050013,600
Oct 1, 20240.05000.05000.05000.05000.0500500
Sep 30, 20240.05000.05000.05000.05000.050020,013
Sep 27, 20240.04900.04900.04900.04900.0490-
Sep 26, 20240.05300.05300.04300.04900.0490189,734
Sep 25, 20240.05300.05300.05300.05300.053021,408
Sep 24, 20240.05300.05300.05300.05300.053014,075
Sep 23, 20240.06000.06000.05900.05900.059065,792
Sep 20, 20240.05300.06000.05300.06000.06005,488
Sep 19, 20240.05200.05200.05200.05200.052036,602
Sep 18, 20240.05600.05600.05100.05100.0510239,184
Sep 17, 20240.06000.06000.06000.06000.06006,001
Sep 16, 20240.06000.06000.06000.06000.060093,999
Sep 13, 20240.06700.06700.06300.06300.063084,515
Sep 12, 20240.06700.06700.06700.06700.0670-
Sep 11, 20240.06900.06900.06700.06700.0670105,827
Sep 10, 20240.06700.06700.06700.06700.067050,000
Sep 9, 20240.06700.06700.06700.06700.0670528
Sep 6, 20240.06700.06700.06700.06700.0670-
Sep 5, 20240.06800.06800.06700.06700.06703,752
Sep 4, 20240.07200.07200.06800.06800.0680198,677
Sep 3, 20240.07500.07500.07200.07200.0720285,930
Sep 2, 20240.08000.08000.08000.08000.080017,003
Aug 30, 20240.08000.08000.08000.08000.08003,000
Aug 29, 20240.07800.07800.07800.07800.0780-
Aug 28, 20240.07800.07800.07800.07800.0780-
Aug 27, 20240.07800.07800.07800.07800.0780-
Aug 26, 20240.07800.07800.07800.07800.078020,011
Aug 23, 20240.07500.07500.07500.07500.0750-
Aug 22, 20240.07600.07600.07500.07500.07504,288
Aug 21, 20240.07500.07500.07500.07500.0750-
Aug 20, 20240.07500.07500.07500.07500.075097
Aug 19, 20240.07800.08000.07500.07500.075060,631
Aug 16, 20240.07800.07800.07700.07700.077022,006
Aug 15, 20240.07500.07500.07500.07500.0750920
Aug 14, 20240.07400.07400.07400.07400.0740-
Aug 13, 20240.07300.07400.07300.07400.074013,172
Aug 12, 20240.07300.07300.07300.07300.073010,000
Aug 9, 20240.07400.07400.07400.07400.0740403
Aug 8, 20240.07300.07400.07300.07400.074020,000
Aug 7, 20240.07400.07400.07100.07100.0710377,831
Aug 6, 20240.07000.07000.07000.07000.0700300,000
Aug 5, 20240.07200.07200.07000.07000.070017,156
Aug 2, 20240.08400.08400.08400.08400.084059
Aug 1, 20240.08500.08500.08500.08500.08504,506
Jul 31, 20240.08300.08300.06800.07000.07001,184,589
Jul 30, 20240.08500.08600.08300.08300.083049,725
Jul 29, 20240.08700.08700.08600.08600.0860136,676
Jul 26, 20240.10500.10500.09000.09000.0900450,247
Jul 25, 20240.10000.10000.09500.09500.0950446,827
Jul 24, 20240.09300.10000.08300.10000.1000382,365
Jul 23, 20240.09800.09800.09300.09300.0930213,277
Jul 22, 20240.09700.10000.09700.10000.100021,942
Jul 19, 20240.10500.10500.09750.09750.0975457,925
Jul 18, 20240.11000.11500.09900.10000.1000383,306
Jul 17, 20240.11000.11000.11000.11000.1100-
Jul 16, 20240.12500.12500.11000.11000.1100230,863
Jul 15, 20240.12000.12000.11500.11500.115059,998
Jul 12, 20240.12000.12000.12000.12000.12004
Jul 11, 20240.13000.13000.12000.12000.120062,351
Jul 10, 20240.13000.13000.13000.13000.13002,310
Jul 9, 20240.14000.14000.12500.12500.125057,786
Jul 8, 20240.14500.14500.14000.14000.140019,500
Jul 5, 20240.14000.14000.14000.14000.140023,599
Jul 4, 20240.13500.13500.13500.13500.13502,700
Jul 3, 20240.13500.13500.13500.13500.135015,521
Jul 2, 20240.14500.14500.14500.14500.14507,500
Jul 1, 20240.14000.14000.14000.14000.1400-
Jun 28, 20240.14500.14500.13000.14000.140055,359
Jun 27, 20240.13000.14500.13000.14500.145064,727
Jun 26, 20240.14000.14000.13000.13000.13006,033
Jun 25, 20240.14000.14500.13000.14500.145086,138
Jun 24, 20240.13000.14000.13000.14000.1400101,730
Jun 21, 20240.13500.13500.13000.13000.1300114,889
Jun 20, 20240.14000.14000.14000.14000.14002,252
Jun 19, 20240.14000.14000.14000.14000.1400-
Jun 18, 20240.14000.14000.14000.14000.1400-
Jun 17, 20240.13500.14000.13000.14000.140072,450
Jun 14, 20240.13000.14000.13000.14000.1400111,488
Jun 13, 20240.13000.13000.13000.13000.130012,772
Jun 12, 20240.11500.13000.11500.13000.130033,008
Jun 11, 20240.11000.11500.11000.11500.115026,014
Jun 7, 20240.15000.15000.12500.12500.125053,038
Jun 6, 20240.15000.15000.15000.15000.150010,000
Jun 5, 20240.16750.16750.15000.16500.165014,508
Jun 4, 20240.16000.16500.16000.16500.165050,250
Jun 3, 20240.17000.17000.17000.17000.1700-
May 31, 20240.17000.17000.17000.17000.17005,000
May 30, 20240.16500.16500.16000.16000.160064,987
May 29, 20240.17500.18000.16000.16000.160014,998
May 28, 20240.17000.17000.17000.17000.170048,699
May 27, 20240.18000.18000.18000.18000.1800-
May 24, 20240.17000.18000.17000.18000.180020,685
May 23, 20240.18500.18500.18500.18500.1850-
May 22, 20240.18500.18500.18500.18500.18505,001
May 21, 20240.18500.18500.18500.18500.1850-
May 20, 20240.18500.18500.18500.18500.18505,000
May 17, 20240.17500.17500.17500.17500.1750-
May 16, 20240.17000.17500.17000.17500.17504,201
May 15, 20240.19500.19500.19500.19500.1950-
May 14, 20240.19500.19500.19500.19500.1950184
May 13, 20240.18500.19500.17500.19000.19008,216
May 10, 20240.18500.18500.18500.18500.1850-
May 9, 20240.18500.18500.18500.18500.1850-
May 8, 20240.18500.18500.17000.18500.185061,166
May 7, 20240.19000.19500.18750.19500.195021,467
May 6, 20240.18500.18500.18500.18500.18503,570
May 3, 20240.18500.18500.18500.18500.185096,451
May 2, 20240.19000.19000.19000.19000.1900-
May 1, 20240.19000.19000.19000.19000.1900-
Apr 30, 20240.19000.19000.19000.19000.19004,170
Apr 29, 20240.20000.20000.20000.20000.20001
Apr 26, 20240.19500.20000.19000.19000.190023,164
Apr 24, 20240.19500.19500.19500.19500.1950-
Apr 23, 20240.19500.19500.19500.19500.1950-
Apr 22, 20240.20000.20000.19000.19500.19503,197
Apr 19, 20240.19000.20000.19000.20000.200016,834
Apr 18, 20240.19000.19000.19000.19000.1900-
Apr 17, 20240.19000.19000.19000.19000.1900-
Apr 16, 20240.20000.20000.19000.19000.19005,110
Apr 15, 20240.20000.20000.20000.20000.200051,782
Apr 12, 20240.19500.19500.19500.19500.19503,218
Apr 11, 20240.19500.19500.19500.19500.195051,408
Apr 10, 20240.20000.20000.20000.20000.2000-
Apr 9, 20240.20000.20000.20000.20000.20007
Apr 8, 20240.20000.20000.20000.20000.2000-
Apr 5, 20240.20000.20000.20000.20000.200032,400
Apr 4, 20240.20250.21000.20000.21000.21004,142
Apr 3, 20240.20000.20000.20000.20000.2000-
Apr 2, 20240.18500.20000.18500.20000.20006,860
Mar 28, 20240.19500.21000.19500.21000.210017,410
Mar 27, 20240.20500.20500.19500.20000.200058,611
Mar 26, 20240.20500.20500.20000.20000.200024,590
Mar 25, 20240.20500.20500.20500.20500.20505,842
Mar 22, 20240.21000.21000.20500.20500.205045,957
Mar 21, 20240.21000.21000.21000.21000.210016,185
Mar 20, 20240.20500.20500.20500.20500.2050-
Mar 19, 20240.20500.20500.20500.20500.205035,000
Mar 18, 20240.20000.20000.20000.20000.20002,500
Mar 15, 20240.20500.22000.20250.22000.2200139,017
Mar 14, 20240.21000.21000.20000.20000.200022,213

Related Tickers