Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.330	1.330	1.305	1.320	0.982	53,755
2023-09-20	1.325	1.330	1.295	1.315	0.978	72,825
2023-09-19	1.310	1.330	1.305	1.330	0.989	137,672
2023-09-18	1.290	1.320	1.290	1.320	0.982	264,416
2023-09-15	1.300	1.325	1.285	1.325	0.985	162,618
2023-09-14	1.290	1.320	1.250	1.285	0.956	213,004
2023-09-13	1.305	1.305	1.270	1.290	0.959	103,017
2023-09-12	1.350	1.350	1.250	1.290	0.959	80,511
2023-09-11	1.290	1.350	1.250	1.350	1.004	468,217
2023-09-08	1.335	1.335	1.300	1.305	0.944	277,541
2023-09-07	1.355	1.355	1.325	1.330	0.963	95,690
2023-09-06	1.380	1.385	1.345	1.345	0.973	89,639
2023-09-05	1.370	1.400	1.360	1.380	0.999	237,757
2023-09-04	1.400	1.400	1.355	1.355	0.981	157,422
2023-09-01	1.445	1.445	1.370	1.385	1.002	83,869
2023-08-31	1.340	1.405	1.335	1.405	1.017	149,853
2023-08-30	1.315	1.345	1.305	1.320	0.955	77,361
2023-08-29	1.325	1.335	1.300	1.305	0.944	80,059
2023-08-28	1.335	1.340	1.315	1.340	0.970	94,145
2023-08-25	1.310	1.335	1.285	1.300	0.941	210,428
2023-08-24	1.330	1.330	1.285	1.310	0.948	173,970
2023-08-23	1.470	1.470	1.290	1.335	0.966	807,966
2023-08-22	1.505	1.555	1.500	1.555	1.125	62,698
2023-08-21	1.580	1.585	1.540	1.545	1.118	76,876
2023-08-18	1.600	1.600	1.550	1.575	1.140	72,788
2023-08-17	1.585	1.610	1.560	1.610	1.165	54,663
2023-08-16	1.600	1.608	1.565	1.585	1.147	151,318
2023-08-15	1.515	1.605	1.515	1.605	1.162	126,151
2023-08-14	1.530	1.540	1.500	1.515	1.096	131,576
2023-08-11	1.500	1.530	1.485	1.530	1.107	69,249
2023-08-10	1.475	1.520	1.475	1.485	1.075	730,906
2023-08-09	1.475	1.495	1.473	1.485	1.075	39,977
2023-08-08	1.510	1.540	1.480	1.480	1.071	140,829
2023-08-07	1.505	1.510	1.475	1.510	1.093	29,571
2023-08-04	1.480	1.500	1.465	1.500	1.086	44,511
2023-08-03	1.455	1.510	1.450	1.510	1.093	46,824
2023-08-02	1.480	1.490	1.460	1.460	1.057	47,361
2023-08-01	1.510	1.520	1.480	1.510	1.093	424,865
2023-07-31	1.515	1.550	1.510	1.540	1.114	174,204
2023-07-28	1.445	1.530	1.445	1.515	1.096	122,127
2023-07-27	1.410	1.500	1.405	1.470	1.064	191,585
2023-07-26	1.390	1.425	1.380	1.420	1.028	168,884
2023-07-25	1.375	1.390	1.368	1.390	1.006	122,603
2023-07-24	1.370	1.375	1.365	1.370	0.991	82,530
2023-07-21	1.390	1.400	1.365	1.385	1.002	111,896
2023-07-20	1.345	1.415	1.345	1.390	1.006	141,860
2023-07-19	1.325	1.350	1.305	1.350	0.977	102,827
2023-07-18	1.335	1.335	1.300	1.300	0.941	100,644
2023-07-17	1.315	1.335	1.300	1.335	0.966	156,388
2023-07-14	1.310	1.315	1.300	1.300	0.941	45,944
2023-07-13	1.325	1.335	1.305	1.310	0.948	92,605
2023-07-12	1.350	1.350	1.320	1.320	0.955	98,061
2023-07-11	1.355	1.435	1.325	1.435	1.038	151,348
2023-07-10	1.375	1.375	1.325	1.355	0.981	159,397
2023-07-07	1.375	1.380	1.330	1.340	0.970	91,421
2023-07-06	1.420	1.425	1.370	1.380	0.999	55,165
2023-07-05	1.470	1.470	1.430	1.440	1.042	43,282
2023-07-04	1.425	1.470	1.415	1.470	1.064	151,816
2023-07-03	1.400	1.455	1.370	1.405	1.017	435,518
2023-06-30	1.420	1.420	1.380	1.410	1.020	402,641

← NewerPage 14 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.