PPM.AX(PPM.AX)
PPM.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $1.76 | $1.78 | $1.72 | $1.76 | 557,330 |
| 7/30/2026 | $1.67 | $1.67 | $1.62 | $1.66 | 404,294 |
| 7/29/2026 | $1.66 | $1.70 | $1.63 | $1.67 | 396,241 |
| 7/28/2026 | $1.65 | $1.67 | $1.63 | $1.64 | 350,599 |
| 7/27/2026 | $1.65 | $1.67 | $1.64 | $1.64 | 348,829 |
| 7/24/2026 | $1.60 | $1.64 | $1.58 | $1.63 | 131,140 |
| 7/23/2026 | $1.63 | $1.63 | $1.59 | $1.60 | 263,466 |
| 7/22/2026 | $1.63 | $1.63 | $1.59 | $1.61 | 137,003 |
| 7/21/2026 | $1.63 | $1.63 | $1.58 | $1.59 | 171,680 |
| 7/20/2026 | $1.60 | $1.64 | $1.60 | $1.62 | 156,026 |
| 7/17/2026 | $1.61 | $1.61 | $1.59 | $1.60 | 133,171 |
| 7/16/2026 | $1.61 | $1.63 | $1.59 | $1.59 | 480,507 |
| 7/15/2026 | $1.65 | $1.65 | $1.61 | $1.61 | 291,060 |
| 7/14/2026 | $1.62 | $1.64 | $1.62 | $1.63 | 295,296 |
| 7/13/2026 | $1.67 | $1.68 | $1.61 | $1.62 | 266,491 |
| 7/10/2026 | $1.65 | $1.69 | $1.64 | $1.67 | 301,128 |
| 7/9/2026 | $1.65 | $1.65 | $1.60 | $1.63 | 221,957 |
| 7/8/2026 | $1.63 | $1.64 | $1.59 | $1.64 | 253,424 |
| 7/7/2026 | $1.64 | $1.64 | $1.62 | $1.63 | 77,007 |
| 7/6/2026 | $1.63 | $1.65 | $1.62 | $1.65 | 234,330 |
| 7/3/2026 | $1.52 | $1.63 | $1.52 | $1.60 | 466,661 |
| 7/2/2026 | $1.52 | $1.53 | $1.49 | $1.51 | 1.74M |
| 7/1/2026 | $1.53 | $1.53 | $1.51 | $1.52 | 725,179 |
| 6/30/2026 | $1.54 | $1.56 | $1.51 | $1.51 | 600,242 |
| 6/29/2026 | $1.56 | $1.59 | $1.55 | $1.56 | 345,946 |
| 6/26/2026 | $1.59 | $1.59 | $1.55 | $1.57 | 294,203 |
| 6/25/2026 | $1.61 | $1.62 | $1.58 | $1.58 | 411,321 |
| 6/24/2026 | $1.63 | $1.64 | $1.61 | $1.62 | 90,742 |
| 6/23/2026 | $1.65 | $1.65 | $1.61 | $1.63 | 277,573 |
| 6/22/2026 | $1.62 | $1.65 | $1.62 | $1.63 | 246,375 |
| 6/19/2026 | $1.64 | $1.64 | $1.60 | $1.62 | 415,236 |
| 6/18/2026 | $1.65 | $1.67 | $1.64 | $1.64 | 162,885 |
| 6/17/2026 | $1.70 | $1.70 | $1.65 | $1.65 | 169,092 |
| 6/16/2026 | $1.65 | $1.69 | $1.64 | $1.69 | 177,485 |
| 6/15/2026 | $1.64 | $1.65 | $1.62 | $1.64 | 392,480 |
| 6/12/2026 | $1.64 | $1.67 | $1.61 | $1.62 | 243,109 |
| 6/11/2026 | $1.64 | $1.65 | $1.61 | $1.64 | 171,596 |
| 6/10/2026 | $1.65 | $1.65 | $1.63 | $1.64 | 218,258 |
| 6/9/2026 | $1.67 | $1.67 | $1.62 | $1.64 | 569,296 |
| 6/5/2026 | $1.69 | $1.69 | $1.66 | $1.67 | 107,363 |
| 6/4/2026 | $1.70 | $1.70 | $1.66 | $1.66 | 250,952 |
| 6/3/2026 | $1.71 | $1.74 | $1.69 | $1.71 | 172,776 |
| 6/2/2026 | $1.73 | $1.73 | $1.68 | $1.70 | 113,110 |
| 6/1/2026 | $1.67 | $1.74 | $1.67 | $1.71 | 207,293 |
| 5/29/2026 | $1.66 | $1.72 | $1.66 | $1.67 | 517,532 |
| 5/28/2026 | $1.71 | $1.72 | $1.65 | $1.66 | 139,062 |
| 5/27/2026 | $1.62 | $1.72 | $1.61 | $1.72 | 321,066 |
| 5/26/2026 | $1.64 | $1.64 | $1.61 | $1.62 | 222,569 |
| 5/25/2026 | $1.69 | $1.69 | $1.63 | $1.63 | 385,168 |
| 5/22/2026 | $1.67 | $1.69 | $1.66 | $1.67 | 246,910 |
| 5/21/2026 | $1.65 | $1.68 | $1.65 | $1.67 | 144,597 |
| 5/20/2026 | $1.67 | $1.68 | $1.65 | $1.65 | 127,541 |
| 5/19/2026 | $1.66 | $1.68 | $1.63 | $1.67 | 216,100 |
| 5/18/2026 | $1.67 | $1.68 | $1.65 | $1.65 | 205,601 |
| 5/15/2026 | $1.65 | $1.70 | $1.64 | $1.66 | 82,648 |
| 5/14/2026 | $1.69 | $1.69 | $1.64 | $1.64 | 377,951 |
| 5/13/2026 | $1.71 | $1.72 | $1.68 | $1.68 | 165,791 |
| 5/12/2026 | $1.72 | $1.74 | $1.70 | $1.71 | 303,945 |
| 5/11/2026 | $1.71 | $1.73 | $1.69 | $1.72 | 249,666 |
| 5/8/2026 | $1.72 | $1.73 | $1.70 | $1.71 | 105,818 |
| 5/7/2026 | $1.72 | $1.76 | $1.72 | $1.73 | 175,144 |
| 5/6/2026 | $1.68 | $1.72 | $1.68 | $1.70 | 155,679 |
| 5/5/2026 | $1.73 | $1.73 | $1.66 | $1.67 | 364,788 |