Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.440	1.440	1.400	1.400	1.074	51,965
2024-06-07	1.430	1.445	1.420	1.445	1.108	13,637
2024-06-06	1.440	1.445	1.410	1.445	1.108	109,850
2024-06-05	1.450	1.460	1.445	1.450	1.112	34,781
2024-06-04	1.455	1.475	1.445	1.455	1.116	57,648
2024-06-03	1.480	1.480	1.445	1.460	1.120	74,160
2024-05-31	1.475	1.500	1.440	1.440	1.104	139,169
2024-05-30	1.500	1.520	1.470	1.470	1.127	166,053
2024-05-29	1.530	1.530	1.500	1.500	1.150	72,337
2024-05-28	1.490	1.560	1.490	1.520	1.166	165,929
2024-05-27	1.465	1.495	1.465	1.485	1.139	42,383
2024-05-24	1.465	1.470	1.460	1.470	1.127	111,694
2024-05-23	1.480	1.480	1.450	1.465	1.123	82,961
2024-05-22	1.450	1.500	1.450	1.480	1.135	67,534
2024-05-21	1.445	1.480	1.440	1.455	1.116	37,368
2024-05-20	1.460	1.475	1.445	1.455	1.116	34,674
2024-05-17	1.440	1.460	1.425	1.460	1.120	33,951
2024-05-16	1.440	1.450	1.395	1.445	1.108	71,714
2024-05-15	1.430	1.460	1.375	1.460	1.120	201,639
2024-05-14	1.435	1.445	1.420	1.425	1.093	44,718
2024-05-13	1.450	1.465	1.415	1.445	1.108	92,491
2024-05-10	1.425	1.490	1.425	1.475	1.131	30,457
2024-05-09	1.475	1.475	1.405	1.420	1.089	91,771
2024-05-08	1.470	1.525	1.465	1.525	1.169	11,992
2024-05-07	1.460	1.495	1.455	1.455	1.116	69,241
2024-05-06	1.500	1.500	1.440	1.500	1.150	115,701
2024-05-03	1.440	1.475	1.425	1.430	1.097	184,810
2024-05-02	1.450	1.475	1.440	1.450	1.112	51,112
2024-05-01	1.480	1.485	1.440	1.450	1.112	23,355
2024-04-30	1.560	1.560	1.485	1.485	1.139	24,544
2024-04-29	1.505	1.575	1.505	1.560	1.196	96,674
2024-04-26	1.525	1.550	1.495	1.550	1.189	179,474
2024-04-24	1.455	1.525	1.440	1.510	1.158	336,287
2024-04-23	1.470	1.475	1.445	1.460	1.120	295,911
2024-04-22	1.450	1.490	1.430	1.480	1.135	142,822
2024-04-19	1.480	1.485	1.450	1.460	1.120	94,345
2024-04-18	1.515	1.515	1.480	1.480	1.135	65,489
2024-04-17	1.510	1.530	1.500	1.500	1.150	45,281
2024-04-16	1.560	1.560	1.480	1.530	1.173	113,484
2024-04-15	1.560	1.575	1.520	1.520	1.166	34,857
2024-04-12	1.495	1.590	1.495	1.560	1.196	144,983
2024-04-11	1.530	1.565	1.510	1.520	1.166	202,960
2024-04-10	1.515	1.590	1.470	1.505	1.154	312,347
2024-04-09	1.620	1.620	1.520	1.550	1.189	258,445
2024-04-08	1.620	1.635	1.590	1.620	1.242	42,045
2024-04-05	1.640	1.640	1.570	1.620	1.242	76,133
2024-04-04	1.640	1.640	1.615	1.640	1.258	49,305
2024-04-03	1.590	1.640	1.590	1.640	1.258	57,733
2024-04-02	1.640	1.640	1.615	1.635	1.254	128,298
2024-03-28	1.615	1.670	1.615	1.640	1.258	279,009
2024-03-27	1.620	1.620	1.605	1.620	1.242	41,122
2024-03-26	1.635	1.640	1.615	1.625	1.246	114,743
2024-03-25	1.650	1.660	1.620	1.625	1.246	13,844
2024-03-22	1.670	1.670	1.650	1.660	1.273	69,021
2024-03-21	1.670	1.685	1.630	1.670	1.281	64,374
2024-03-20	1.680	1.700	1.660	1.680	1.288	1,006,532
2024-03-19	1.625	1.685	1.610	1.680	1.288	324,428
2024-03-18	1.620	1.620	1.590	1.620	1.242	61,238
2024-03-15	1.600	1.630	1.600	1.620	1.242	34,687
2024-03-14	1.605	1.645	1.605	1.630	1.250	82,256

← NewerPage 11 of 22 · 1,265 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.