Pepper Money Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.375	1.385	1.355	1.370	1.051	234,092
2024-09-02	1.375	1.385	1.330	1.365	1.047	550,933
2024-08-30	1.395	1.395	1.350	1.350	1.035	470,639
2024-08-29	1.395	1.415	1.360	1.395	1.070	419,392
2024-08-28	1.390	1.390	1.350	1.355	1.039	344,326
2024-08-27	1.390	1.395	1.380	1.390	1.066	542,914
2024-08-26	1.410	1.410	1.378	1.390	1.066	409,374
2024-08-23	1.415	1.435	1.405	1.405	1.077	86,370
2024-08-22	1.400	1.440	1.400	1.410	1.081	137,093
2024-08-21	1.408	1.420	1.365	1.420	1.089	157,486
2024-08-20	1.440	1.440	1.325	1.395	1.070	257,128
2024-08-19	1.420	1.435	1.410	1.420	1.089	78,893
2024-08-16	1.440	1.455	1.415	1.420	1.089	44,375
2024-08-15	1.420	1.460	1.400	1.460	1.120	23,921
2024-08-14	1.435	1.450	1.415	1.420	1.089	67,789
2024-08-13	1.440	1.440	1.410	1.430	1.097	88,435
2024-08-12	1.410	1.435	1.410	1.430	1.097	47,908
2024-08-09	1.415	1.415	1.380	1.395	1.070	232,924
2024-08-08	1.420	1.420	1.400	1.405	1.077	69,517
2024-08-07	1.420	1.435	1.390	1.435	1.100	68,801
2024-08-06	1.445	1.455	1.405	1.420	1.089	364,970
2024-08-05	1.470	1.495	1.450	1.460	1.120	76,997
2024-08-02	1.445	1.500	1.440	1.500	1.150	736,315
2024-08-01	1.440	1.480	1.435	1.445	1.108	305,168
2024-07-31	1.450	1.455	1.435	1.445	1.108	1,456,576
2024-07-30	1.450	1.465	1.430	1.445	1.108	187,848
2024-07-29	1.435	1.460	1.435	1.455	1.116	27,960
2024-07-26	1.440	1.455	1.425	1.435	1.100	113,665
2024-07-25	1.455	1.455	1.415	1.450	1.112	94,911
2024-07-24	1.490	1.490	1.425	1.470	1.127	204,223
2024-07-23	1.450	1.495	1.435	1.490	1.143	107,866
2024-07-22	1.435	1.450	1.433	1.445	1.108	7,970
2024-07-19	1.460	1.465	1.410	1.440	1.104	3,460,692
2024-07-18	1.420	1.450	1.410	1.420	1.089	1,915,340
2024-07-17	1.453	1.453	1.405	1.420	1.089	232,924
2024-07-16	1.450	1.460	1.440	1.460	1.120	247,185
2024-07-15	1.460	1.470	1.450	1.450	1.112	169,114
2024-07-12	1.445	1.465	1.445	1.465	1.123	59,166
2024-07-11	1.455	1.465	1.440	1.440	1.104	39,517
2024-07-10	1.440	1.470	1.435	1.460	1.120	69,530
2024-07-09	1.455	1.460	1.418	1.450	1.112	41,276
2024-07-08	1.460	1.465	1.440	1.460	1.120	16,142
2024-07-05	1.465	1.490	1.430	1.460	1.120	108,332
2024-07-04	1.495	1.500	1.460	1.475	1.131	34,478
2024-07-03	1.460	1.500	1.460	1.500	1.150	19,346
2024-07-02	1.450	1.475	1.450	1.460	1.120	39,522
2024-07-01	1.470	1.470	1.445	1.450	1.112	21,727
2024-06-28	1.450	1.470	1.445	1.460	1.120	15,599
2024-06-27	1.450	1.455	1.435	1.445	1.108	42,026
2024-06-26	1.455	1.470	1.430	1.450	1.112	67,589
2024-06-25	1.475	1.510	1.440	1.495	1.146	73,389
2024-06-24	1.585	1.585	1.453	1.470	1.127	98,534
2024-06-21	1.435	1.590	1.435	1.570	1.204	352,554
2024-06-20	1.405	1.450	1.405	1.450	1.112	87,134
2024-06-19	1.425	1.440	1.400	1.415	1.085	785,583
2024-06-18	1.425	1.430	1.405	1.430	1.097	18,662
2024-06-17	1.435	1.440	1.420	1.440	1.104	8,802
2024-06-14	1.410	1.415	1.400	1.405	1.077	135,946
2024-06-13	1.435	1.440	1.405	1.440	1.104	31,211
2024-06-12	1.400	1.440	1.400	1.440	1.104	176,083

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0720 AUD
2026-03-12	0.0780 AUD
2025-09-11	0.0640 AUD
2025-06-10	0.1250 AUD
2025-03-19	0.0710 AUD
2024-09-11	0.0500 AUD
2024-03-13	0.0500 AUD
2023-09-11	0.0350 AUD
2023-03-13	0.0510 AUD
2022-09-14	0.0540 AUD
2022-03-14	0.0900 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.