Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.490	1.490	1.425	1.480	1.035	39,084
2023-01-04	1.450	1.495	1.425	1.475	1.032	238,431
2023-01-03	1.455	1.455	1.420	1.420	0.993	80,622
2022-12-30	1.450	1.450	1.420	1.420	0.993	50,381
2022-12-29	1.450	1.450	1.425	1.440	1.007	28,471
2022-12-28	1.445	1.450	1.425	1.450	1.014	83,515
2022-12-23	1.455	1.455	1.435	1.450	1.014	33,318
2022-12-22	1.450	1.465	1.435	1.440	1.007	82,134
2022-12-21	1.500	1.500	1.435	1.435	1.004	52,360
2022-12-20	1.430	1.500	1.420	1.500	1.049	50,145
2022-12-19	1.495	1.495	1.410	1.420	0.993	20,996
2022-12-16	1.485	1.500	1.450	1.475	1.032	124,298
2022-12-15	1.425	1.530	1.425	1.500	1.049	74,523
2022-12-14	1.480	1.480	1.415	1.425	0.997	1,102,531
2022-12-13	1.465	1.480	1.450	1.460	1.021	66,887
2022-12-12	1.440	1.465	1.410	1.455	1.018	714,546
2022-12-09	1.460	1.460	1.430	1.440	1.007	92,748
2022-12-08	1.460	1.465	1.440	1.440	1.007	95,050
2022-12-07	1.450	1.490	1.450	1.460	1.021	130,394
2022-12-06	1.490	1.505	1.480	1.480	1.035	187,579
2022-12-05	1.550	1.550	1.480	1.490	1.042	130,062
2022-12-02	1.500	1.545	1.480	1.500	1.049	329,740
2022-12-01	1.495	1.500	1.460	1.500	1.049	59,724
2022-11-30	1.470	1.490	1.455	1.465	1.025	135,241
2022-11-29	1.500	1.500	1.450	1.450	1.014	16,155
2022-11-28	1.480	1.495	1.440	1.460	1.021	453,654
2022-11-25	1.500	1.510	1.463	1.480	1.035	137,732
2022-11-24	1.525	1.530	1.463	1.485	1.039	139,629
2022-11-23	1.510	1.530	1.510	1.510	1.056	13,075
2022-11-22	1.555	1.575	1.510	1.520	1.063	81,243
2022-11-21	1.580	1.580	1.510	1.545	1.081	169,970
2022-11-18	1.485	1.553	1.485	1.540	1.077	130,954
2022-11-17	1.505	1.530	1.490	1.520	1.063	165,031
2022-11-16	1.515	1.555	1.515	1.530	1.070	50,148
2022-11-15	1.590	1.590	1.505	1.515	1.060	55,642
2022-11-14	1.520	1.550	1.500	1.545	1.081	105,088
2022-11-11	1.500	1.515	1.470	1.490	1.042	60,457
2022-11-10	1.505	1.505	1.430	1.450	1.014	595,419
2022-11-09	1.495	1.510	1.445	1.455	1.018	86,726
2022-11-08	1.520	1.520	1.485	1.495	1.046	109,358
2022-11-07	1.540	1.540	1.485	1.520	1.063	94,709
2022-11-04	1.560	1.560	1.480	1.520	1.063	65,856
2022-11-03	1.560	1.565	1.495	1.540	1.077	130,627
2022-11-02	1.485	1.590	1.485	1.555	1.088	124,988
2022-11-01	1.435	1.495	1.425	1.485	1.039	98,665
2022-10-31	1.435	1.440	1.410	1.425	0.997	130,276
2022-10-28	1.410	1.440	1.410	1.420	0.993	46,580
2022-10-27	1.450	1.450	1.405	1.410	0.986	548,147
2022-10-26	1.435	1.465	1.415	1.460	1.021	53,279
2022-10-25	1.445	1.460	1.435	1.435	1.004	67,788
2022-10-24	1.500	1.500	1.415	1.445	1.011	93,912
2022-10-21	1.535	1.535	1.430	1.470	1.028	145,369
2022-10-20	1.490	1.498	1.470	1.475	1.032	275,394
2022-10-19	1.490	1.505	1.490	1.490	1.042	29,789
2022-10-18	1.493	1.500	1.485	1.485	1.039	26,207
2022-10-17	1.540	1.550	1.475	1.475	1.032	115,189
2022-10-14	1.520	1.580	1.515	1.540	1.077	203,885
2022-10-13	1.510	1.520	1.495	1.520	1.063	178,756
2022-10-12	1.475	1.505	1.470	1.470	1.028	36,198
2022-10-11	1.510	1.515	1.430	1.475	1.032	72,461

← NewerPage 17 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.