Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.160	1.190	1.150	1.180	0.877	892,330
2023-12-13	1.150	1.160	1.140	1.145	0.851	59,863
2023-12-12	1.160	1.163	1.130	1.130	0.840	149,516
2023-12-11	1.165	1.170	1.155	1.160	0.863	68,509
2023-12-08	1.160	1.170	1.155	1.155	0.859	95,173
2023-12-07	1.170	1.180	1.145	1.180	0.877	160,760
2023-12-06	1.160	1.170	1.160	1.170	0.870	19,193
2023-12-05	1.155	1.160	1.140	1.160	0.863	43,371
2023-12-04	1.150	1.160	1.145	1.145	0.851	98,937
2023-12-01	1.170	1.170	1.140	1.150	0.855	46,919
2023-11-30	1.175	1.175	1.120	1.165	0.866	142,908
2023-11-29	1.190	1.190	1.145	1.175	0.874	54,160
2023-11-28	1.145	1.190	1.140	1.190	0.885	101,436
2023-11-27	1.160	1.170	1.123	1.135	0.844	83,666
2023-11-24	1.210	1.210	1.155	1.165	0.866	16,070
2023-11-23	1.180	1.200	1.145	1.200	0.892	93,432
2023-11-22	1.180	1.185	1.160	1.180	0.877	16,634
2023-11-21	1.160	1.175	1.150	1.170	0.870	75,829
2023-11-20	1.200	1.200	1.165	1.180	0.877	19,916
2023-11-17	1.185	1.200	1.155	1.200	0.892	139,502
2023-11-16	1.195	1.200	1.175	1.200	0.892	192,019
2023-11-15	1.185	1.210	1.185	1.200	0.892	49,194
2023-11-14	1.188	1.198	1.180	1.185	0.881	59,413
2023-11-13	1.205	1.210	1.140	1.170	0.870	97,386
2023-11-10	1.240	1.240	1.195	1.195	0.889	171,818
2023-11-09	1.240	1.240	1.230	1.240	0.922	317,379
2023-11-08	1.220	1.240	1.220	1.240	0.922	13,255
2023-11-07	1.240	1.250	1.220	1.220	0.907	140,043
2023-11-06	1.280	1.280	1.220	1.240	0.922	226,829
2023-11-03	1.250	1.280	1.240	1.280	0.952	40,631
2023-11-02	1.255	1.260	1.225	1.230	0.915	28,740
2023-11-01	1.260	1.280	1.235	1.280	0.952	29,040
2023-10-31	1.240	1.258	1.230	1.240	0.922	36,405
2023-10-30	1.255	1.265	1.215	1.220	0.907	58,723
2023-10-27	1.255	1.265	1.245	1.245	0.926	13,330
2023-10-26	1.250	1.265	1.245	1.245	0.926	121,263
2023-10-25	1.265	1.280	1.250	1.260	0.937	54,269
2023-10-24	1.280	1.290	1.270	1.280	0.952	15,656
2023-10-23	1.280	1.290	1.245	1.285	0.956	126,202
2023-10-20	1.288	1.300	1.270	1.280	0.952	225,029
2023-10-19	1.300	1.300	1.285	1.290	0.959	87,678
2023-10-18	1.325	1.330	1.305	1.305	0.970	4,876
2023-10-17	1.360	1.360	1.295	1.350	1.004	64,339
2023-10-16	1.400	1.400	1.300	1.360	1.011	152,027
2023-10-13	1.420	1.420	1.355	1.375	1.022	24,879
2023-10-12	1.290	1.420	1.285	1.420	1.056	369,991
2023-10-11	1.285	1.310	1.283	1.290	0.959	260,646
2023-10-10	1.285	1.310	1.280	1.280	0.952	98,122
2023-10-09	1.300	1.310	1.280	1.300	0.967	90,091
2023-10-06	1.310	1.310	1.280	1.300	0.967	141,353
2023-10-05	1.285	1.320	1.285	1.295	0.963	100,916
2023-10-04	1.300	1.305	1.280	1.300	0.967	65,918
2023-10-03	1.280	1.295	1.280	1.285	0.956	64,952
2023-10-02	1.295	1.300	1.280	1.300	0.967	54,465
2023-09-29	1.293	1.320	1.290	1.295	0.963	44,383
2023-09-28	1.285	1.305	1.285	1.295	0.963	75,958
2023-09-27	1.280	1.305	1.275	1.305	0.970	71,572
2023-09-26	1.310	1.320	1.295	1.295	0.963	128,198
2023-09-25	1.320	1.345	1.315	1.320	0.982	195,740
2023-09-22	1.320	1.320	1.275	1.320	0.982	64,707

← NewerPage 13 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.