Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.330	1.333	1.305	1.320	0.955	91,563
2023-03-30	1.305	1.340	1.295	1.340	0.970	77,879
2023-03-29	1.275	1.290	1.265	1.270	0.919	174,315
2023-03-28	1.295	1.340	1.280	1.280	0.926	75,827
2023-03-27	1.295	1.295	1.275	1.290	0.934	35,167
2023-03-24	1.280	1.295	1.270	1.280	0.926	61,328
2023-03-23	1.270	1.300	1.270	1.300	0.941	30,248
2023-03-22	1.340	1.340	1.265	1.295	0.937	200,113
2023-03-21	1.290	1.315	1.285	1.300	0.941	102,958
2023-03-20	1.275	1.300	1.260	1.260	0.912	300,698
2023-03-17	1.290	1.290	1.250	1.250	0.905	217,608
2023-03-16	1.320	1.320	1.250	1.255	0.908	301,653
2023-03-15	1.350	1.370	1.298	1.305	0.944	280,550
2023-03-14	1.410	1.410	1.305	1.305	0.944	290,290
2023-03-13	1.445	1.450	1.380	1.400	1.013	235,071
2023-03-10	1.505	1.520	1.475	1.520	1.063	119,381
2023-03-09	1.470	1.505	1.470	1.505	1.053	350,523
2023-03-08	1.455	1.485	1.450	1.485	1.039	66,445
2023-03-07	1.450	1.460	1.425	1.450	1.014	101,144
2023-03-06	1.425	1.455	1.418	1.455	1.018	149,630
2023-03-03	1.455	1.455	1.420	1.455	1.018	236,977
2023-03-02	1.450	1.465	1.445	1.460	1.021	77,547
2023-03-01	1.450	1.490	1.450	1.450	1.014	160,394
2023-02-28	1.495	1.495	1.440	1.450	1.014	215,212
2023-02-27	1.505	1.515	1.460	1.495	1.046	107,985
2023-02-24	1.540	1.540	1.500	1.510	1.056	72,308
2023-02-23	1.540	1.565	1.500	1.540	1.077	132,806
2023-02-22	1.500	1.520	1.490	1.520	1.063	38,625
2023-02-21	1.520	1.525	1.495	1.520	1.063	58,312
2023-02-20	1.500	1.530	1.490	1.530	1.070	6,051
2023-02-17	1.495	1.500	1.485	1.490	1.042	47,039
2023-02-16	1.500	1.520	1.490	1.490	1.042	240,943
2023-02-15	1.530	1.550	1.485	1.550	1.084	58,098
2023-02-14	1.520	1.540	1.500	1.540	1.077	46,353
2023-02-13	1.550	1.550	1.495	1.520	1.063	100,657
2023-02-10	1.565	1.565	1.535	1.560	1.091	66,684
2023-02-09	1.565	1.565	1.540	1.565	1.095	19,437
2023-02-08	1.550	1.565	1.545	1.560	1.091	104,791
2023-02-07	1.550	1.560	1.540	1.555	1.088	43,343
2023-02-06	1.560	1.568	1.545	1.545	1.081	73,491
2023-02-03	1.555	1.565	1.550	1.560	1.091	112,571
2023-02-02	1.575	1.588	1.560	1.560	1.091	168,327
2023-02-01	1.565	1.615	1.550	1.575	1.102	111,929
2023-01-31	1.560	1.580	1.550	1.550	1.084	97,085
2023-01-30	1.580	1.580	1.555	1.580	1.105	64,664
2023-01-27	1.600	1.605	1.560	1.580	1.105	58,546
2023-01-25	1.560	1.583	1.540	1.540	1.077	96,406
2023-01-24	1.580	1.595	1.550	1.565	1.095	83,137
2023-01-23	1.560	1.600	1.550	1.570	1.098	583,494
2023-01-20	1.510	1.560	1.505	1.545	1.081	293,907
2023-01-19	1.525	1.525	1.495	1.510	1.056	62,544
2023-01-18	1.530	1.535	1.500	1.525	1.067	26,237
2023-01-17	1.525	1.540	1.500	1.530	1.070	85,116
2023-01-16	1.520	1.540	1.500	1.540	1.077	84,358
2023-01-13	1.540	1.540	1.500	1.520	1.063	155,565
2023-01-12	1.530	1.570	1.510	1.540	1.077	76,675
2023-01-11	1.495	1.555	1.495	1.510	1.056	78,924
2023-01-10	1.495	1.535	1.478	1.500	1.049	103,557
2023-01-09	1.505	1.510	1.485	1.490	1.042	42,115
2023-01-06	1.490	1.505	1.475	1.505	1.053	97,236

← NewerPage 16 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.