Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.330	1.360	1.330	1.355	0.981	383,473
2023-06-28	1.315	1.330	1.300	1.320	0.955	145,988
2023-06-27	1.320	1.345	1.305	1.315	0.952	157,630
2023-06-26	1.410	1.410	1.250	1.350	0.977	237,638
2023-06-23	1.400	1.410	1.370	1.410	1.020	116,836
2023-06-22	1.400	1.425	1.390	1.425	1.031	168,088
2023-06-21	1.425	1.440	1.395	1.420	1.028	237,404
2023-06-20	1.410	1.445	1.405	1.435	1.038	282,664
2023-06-19	1.350	1.420	1.340	1.420	1.028	915,887
2023-06-16	1.290	1.340	1.275	1.340	0.970	1,129,251
2023-06-15	1.260	1.295	1.255	1.280	0.926	239,085
2023-06-14	1.245	1.250	1.225	1.250	0.905	113,116
2023-06-13	1.255	1.255	1.220	1.235	0.894	220,803
2023-06-09	1.275	1.275	1.245	1.250	0.905	167,870
2023-06-08	1.275	1.290	1.260	1.290	0.934	161,507
2023-06-07	1.295	1.295	1.265	1.275	0.923	35,240
2023-06-06	1.320	1.320	1.270	1.270	0.919	47,138
2023-06-05	1.285	1.345	1.275	1.320	0.955	149,326
2023-06-02	1.295	1.295	1.250	1.290	0.934	244,431
2023-06-01	1.300	1.300	1.260	1.290	0.934	96,824
2023-05-31	1.315	1.315	1.250	1.300	0.941	220,629
2023-05-30	1.300	1.300	1.260	1.280	0.926	86,307
2023-05-29	1.310	1.320	1.285	1.310	0.948	566,564
2023-05-26	1.260	1.300	1.250	1.300	0.941	115,014
2023-05-25	1.250	1.270	1.240	1.260	0.912	136,471
2023-05-24	1.260	1.260	1.230	1.235	0.894	83,334
2023-05-23	1.260	1.260	1.225	1.260	0.912	76,563
2023-05-22	1.270	1.270	1.215	1.260	0.912	41,633
2023-05-19	1.215	1.270	1.215	1.270	0.919	60,230
2023-05-18	1.255	1.260	1.215	1.215	0.879	168,978
2023-05-17	1.275	1.275	1.245	1.245	0.901	65,965
2023-05-16	1.265	1.275	1.250	1.275	0.923	58,329
2023-05-15	1.270	1.285	1.250	1.250	0.905	61,978
2023-05-12	1.275	1.285	1.250	1.270	0.919	170,227
2023-05-11	1.290	1.290	1.270	1.290	0.934	95,477
2023-05-10	1.295	1.295	1.265	1.290	0.934	73,419
2023-05-09	1.295	1.295	1.260	1.290	0.934	50,785
2023-05-08	1.265	1.300	1.250	1.300	0.941	88,009
2023-05-05	1.270	1.280	1.250	1.250	0.905	93,988
2023-05-04	1.300	1.300	1.260	1.265	0.915	92,651
2023-05-03	1.300	1.315	1.285	1.295	0.937	91,249
2023-05-02	1.335	1.340	1.300	1.340	0.970	154,538
2023-05-01	1.330	1.340	1.310	1.340	0.970	58,902
2023-04-28	1.328	1.360	1.305	1.305	0.944	166,750
2023-04-27	1.310	1.320	1.285	1.310	0.948	123,233
2023-04-26	1.330	1.330	1.285	1.305	0.944	133,311
2023-04-24	1.320	1.350	1.295	1.350	0.977	35,716
2023-04-21	1.290	1.310	1.280	1.280	0.926	108,393
2023-04-20	1.300	1.305	1.290	1.305	0.944	52,265
2023-04-19	1.345	1.350	1.290	1.295	0.937	103,512
2023-04-18	1.340	1.340	1.310	1.335	0.966	68,912
2023-04-17	1.360	1.360	1.315	1.325	0.959	184,413
2023-04-14	1.290	1.370	1.290	1.325	0.959	167,342
2023-04-13	1.335	1.335	1.290	1.310	0.948	142,997
2023-04-12	1.280	1.335	1.270	1.335	0.966	319,747
2023-04-11	1.280	1.290	1.265	1.275	0.923	165,079
2023-04-06	1.295	1.315	1.270	1.270	0.919	146,281
2023-04-05	1.320	1.345	1.290	1.290	0.934	118,761
2023-04-04	1.325	1.355	1.320	1.320	0.955	27,942
2023-04-03	1.340	1.365	1.320	1.320	0.955	133,262

← NewerPage 15 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.