Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.650	1.650	1.550	1.610	1.235	119,829
2024-03-12	1.650	1.655	1.645	1.650	1.227	215,879
2024-03-11	1.635	1.670	1.610	1.645	1.223	233,639
2024-03-08	1.640	1.650	1.620	1.640	1.220	59,976
2024-03-07	1.640	1.650	1.630	1.645	1.223	109,956
2024-03-06	1.620	1.650	1.580	1.630	1.212	193,853
2024-03-05	1.640	1.640	1.610	1.620	1.205	89,138
2024-03-04	1.640	1.650	1.600	1.630	1.212	212,313
2024-03-01	1.550	1.650	1.550	1.620	1.205	912,607
2024-02-29	1.455	1.500	1.425	1.500	1.115	546,667
2024-02-28	1.460	1.460	1.415	1.415	1.052	53,208
2024-02-27	1.460	1.495	1.420	1.460	1.086	70,684
2024-02-26	1.430	1.485	1.430	1.485	1.104	36,489
2024-02-23	1.470	1.490	1.445	1.450	1.078	65,115
2024-02-22	1.485	1.485	1.470	1.470	1.093	5,185
2024-02-21	1.515	1.515	1.470	1.470	1.093	94,530
2024-02-20	1.530	1.530	1.475	1.515	1.127	219,385
2024-02-19	1.570	1.570	1.495	1.520	1.130	117,434
2024-02-16	1.470	1.550	1.445	1.550	1.153	379,695
2024-02-15	1.495	1.495	1.450	1.465	1.089	78,151
2024-02-14	1.500	1.515	1.485	1.500	1.115	56,581
2024-02-13	1.510	1.510	1.485	1.495	1.112	144,864
2024-02-12	1.540	1.555	1.505	1.510	1.123	221,191
2024-02-09	1.500	1.510	1.465	1.500	1.115	178,598
2024-02-08	1.470	1.500	1.465	1.495	1.112	295,258
2024-02-07	1.425	1.490	1.425	1.460	1.086	266,867
2024-02-06	1.445	1.445	1.400	1.425	1.060	32,068
2024-02-05	1.460	1.495	1.425	1.455	1.082	245,018
2024-02-02	1.395	1.455	1.395	1.450	1.078	274,461
2024-02-01	1.340	1.400	1.330	1.375	1.022	348,040
2024-01-31	1.330	1.340	1.305	1.330	0.989	155,790
2024-01-30	1.280	1.320	1.265	1.320	0.982	418,454
2024-01-29	1.260	1.285	1.260	1.280	0.952	113,443
2024-01-25	1.260	1.280	1.255	1.260	0.937	103,184
2024-01-24	1.260	1.280	1.250	1.255	0.933	135,486
2024-01-23	1.255	1.275	1.250	1.260	0.937	100,556
2024-01-22	1.255	1.265	1.250	1.260	0.937	171,090
2024-01-19	1.250	1.270	1.240	1.245	0.926	159,178
2024-01-18	1.290	1.290	1.250	1.250	0.930	83,707
2024-01-17	1.270	1.290	1.255	1.280	0.952	103,726
2024-01-16	1.260	1.315	1.260	1.285	0.956	195,026
2024-01-15	1.320	1.330	1.290	1.310	0.974	29,422
2024-01-12	1.290	1.315	1.260	1.315	0.978	263,376
2024-01-11	1.280	1.293	1.270	1.290	0.959	142,162
2024-01-10	1.270	1.280	1.255	1.275	0.948	346,231
2024-01-09	1.245	1.285	1.240	1.280	0.952	170,111
2024-01-08	1.245	1.250	1.240	1.240	0.922	33,986
2024-01-05	1.255	1.255	1.235	1.250	0.930	145,911
2024-01-04	1.235	1.250	1.220	1.250	0.930	79,778
2024-01-03	1.238	1.240	1.205	1.230	0.915	113,577
2024-01-02	1.260	1.260	1.225	1.230	0.915	42,278
2023-12-29	1.250	1.255	1.225	1.230	0.915	58,432
2023-12-28	1.255	1.260	1.230	1.255	0.933	55,532
2023-12-27	1.265	1.265	1.220	1.220	0.907	74,038
2023-12-22	1.255	1.265	1.210	1.265	0.941	98,278
2023-12-21	1.250	1.255	1.200	1.255	0.933	134,232
2023-12-20	1.205	1.250	1.205	1.250	0.930	177,980
2023-12-19	1.180	1.235	1.175	1.235	0.918	321,688
2023-12-18	1.155	1.230	1.155	1.175	0.874	156,894
2023-12-15	1.180	1.195	1.170	1.190	0.885	110,413

← NewerPage 12 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.